Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.70 | 15.42 | 16,467 | -0.14(-0.88%) | ||
Jan 28, 2022 | 15.74 | 15.92 | 15.55 | 15.55 | 22,315 | -0.28(-1.79%) |
Jan 27, 2022 | 15.93 | 15.93 | 15.75 | 15.84 | 6,940 | -0.09(-0.57%) |
Jan 26, 2022 | 15.74 | 16.01 | 15.69 | 15.93 | 16,313 | +0.23(+1.46%) |
Jan 25, 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 958 | -0.26(-1.61%) |
Jan 24, 2022 | 15.97 | 16.11 | 15.79 | 15.96 | 9,657 | -0.18(-1.13%) |
Jan 21, 2022 | 16.08 | 16.14 | 15.55 | 16.14 | 6,473 | +0.08(+0.51%) |
Jan 20, 2022 | 16.58 | 16.58 | 16.00 | 16.06 | 3,680 | -0.53(-3.20%) |
Jan 19, 2022 | 16.70 | 16.93 | 16.51 | 16.59 | 6,291 | +0.07(+0.44%) |
Jan 18, 2022 | 16.43 | 16.59 | 16.19 | 16.51 | 8,962 | +0.02(+0.11%) |
Jan 14, 2022 | 16.50 | 0 | -0.17(-1.04%) | |||
Jan 13, 2022 | 16.52 | 16.70 | 16.52 | 16.67 | 5,774 | +0.15(+0.89%) |
Jan 12, 2022 | 16.31 | 16.69 | 16.31 | 16.52 | 7,444 | +0.27(+1.69%) |
Jan 11, 2022 | 16.26 | 16.31 | 16.04 | 16.25 | 3,528 | -0.21(-1.28%) |
Jan 10, 2022 | 16.44 | 16.47 | 16.10 | 16.46 | 13,204 | +0.02(+0.11%) |
Jan 07, 2022 | 16.24 | 16.46 | 16.24 | 16.44 | 9,455 | +0.26(+1.58%) |
Jan 06, 2022 | 16.08 | 16.19 | 16.05 | 16.19 | 6,797 | +0.28(+1.75%) |
Jan 05, 2022 | 16.05 | 16.39 | 15.80 | 15.91 | 9,128 | -0.22(-1.39%) |
Jan 04, 2022 | 16.11 | 16.19 | 15.96 | 16.13 | 6,000 | +0.27(+1.73%) |
Jan 03, 2022 | 15.69 | 15.92 | 15.40 | 15.86 | 15,006 | +0.24(+1.52%) |
Dec 31, 2021 | 15.46 | 15.95 | 15.44 | 15.62 | 8,227 | +0.27(+1.79%) |
Dec 30, 2021 | 15.42 | 15.75 | 15.33 | 15.34 | 9,866 | -0.16(-1.00%) |
Dec 29, 2021 | 15.61 | 15.74 | 14.91 | 15.50 | 45,751 | -0.15(-0.94%) |
Dec 28, 2021 | 15.72 | 16.09 | 15.52 | 15.65 | 22,729 | -0.09(-0.58%) |
Dec 27, 2021 | 15.55 | 16.05 | 15.41 | 15.74 | 11,102 | +0.37(+2.38%) |
Dec 23, 2021 | 16.15 | 16.28 | 15.05 | 15.37 | 14,853 | +0.45(+3.00%) |
Dec 22, 2021 | 15.11 | 15.11 | 14.91 | 14.92 | 21,352 | -0.01(-0.06%) |
Dec 21, 2021 | 15.72 | 16.31 | 14.91 | 14.93 | 58,097 | -0.27(-1.75%) |
Dec 20, 2021 | 15.90 | 15.97 | 15.11 | 15.20 | 7,678 | -0.24(-1.54%) |
Dec 17, 2021 | 15.37 | 15.64 | 15.02 | 15.44 | 17,545 | -0.07(-0.47%) |
Dec 16, 2021 | 15.19 | 15.51 | 15.05 | 15.51 | 18,349 | +0.53(+3.54%) |
Dec 15, 2021 | 15.70 | 15.77 | 14.98 | 14.98 | 25,619 | -0.62(-3.99%) |
Dec 14, 2021 | 16.18 | 16.55 | 15.55 | 15.60 | 43,568 | -0.55(-3.40%) |
Dec 13, 2021 | 16.25 | 16.46 | 16.15 | 16.15 | 7,766 | -0.25(-1.51%) |
Dec 10, 2021 | 16.32 | 16.83 | 16.04 | 16.40 | 41,511 | +0.27(+1.70%) |
Dec 09, 2021 | 16.09 | 16.37 | 16.08 | 16.12 | 4,940 | -0.16(-1.01%) |
Dec 08, 2021 | 16.48 | 16.48 | 16.29 | 16.29 | 1,291 | +0.06(+0.39%) |
Dec 07, 2021 | 16.08 | 16.37 | 16.08 | 16.22 | 3,473 | +0.12(+0.74%) |
Dec 06, 2021 | 16.46 | 16.55 | 15.82 | 16.10 | 46,201 | -0.16(-1.01%) |
Dec 03, 2021 | 15.96 | 16.57 | 15.96 | 16.27 | 2,411 | +0.11(+0.68%) |
Dec 02, 2021 | 16.03 | 16.35 | 15.94 | 16.16 | 9,349 | +0.49(+3.09%) |
Dec 01, 2021 | 16.66 | 16.83 | 15.55 | 15.67 | 32,227 | -1.16(-6.90%) |
Nov 30, 2021 | 16.46 | 16.83 | 16.36 | 16.83 | 2,253 | +0.50(+3.08%) |
Nov 29, 2021 | 16.59 | 16.59 | 16.24 | 16.33 | 12,916 | -0.37(-2.19%) |
Nov 26, 2021 | 16.47 | 16.78 | 16.40 | 16.70 | 1,741 | -0.05(-0.33%) |
Nov 24, 2021 | 16.69 | 16.87 | 16.61 | 16.75 | 4,754 | +0.05(+0.33%) |
Nov 23, 2021 | 17.01 | 17.01 | 16.70 | 16.70 | 3,852 | -0.16(-0.98%) |
Nov 22, 2021 | 17.00 | 17.00 | 16.70 | 16.86 | 10,766 | -0.09(-0.54%) |
Nov 19, 2021 | 17.04 | 17.37 | 16.70 | 16.95 | 15,527 | -0.01(-0.05%) |
Nov 18, 2021 | 16.87 | 16.96 | 16.87 | 16.96 | 2,181 | +0.15(+0.90%) |
Nov 17, 2021 | 16.78 | 17.00 | 16.61 | 16.81 | 9,776 | +0.13(+0.79%) |
Nov 16, 2021 | 16.97 | 17.24 | 16.51 | 16.68 | 12,018 | -0.05(-0.33%) |
Nov 15, 2021 | 17.09 | 17.33 | 16.47 | 16.73 | 17,400 | -0.20(-1.19%) |
Nov 12, 2021 | 17.16 | 17.17 | 16.94 | 16.94 | 6,133 | -0.37(-2.12%) |
Nov 11, 2021 | 17.30 | 17.30 | 17.30 | 17.30 | 2,400 | +0.05(+0.32%) |
Nov 10, 2021 | 17.50 | 17.50 | 17.25 | 17.25 | 1,473 | -0.09(-0.53%) |
Nov 09, 2021 | 17.16 | 17.52 | 17.16 | 17.34 | 5,828 | +0.03(+0.16%) |
Nov 08, 2021 | 17.51 | 17.51 | 17.14 | 17.31 | 8,909 | +0.09(+0.53%) |
Nov 04, 2021 | 17.22 | 17.22 | 17.22 | 892 | -0.29(-1.67%) | |
Nov 03, 2021 | 17.57 | 17.58 | 17.20 | 17.51 | 9,799 | -0.08(-0.47%) |
Nov 02, 2021 | 17.53 | 17.63 | 17.39 | 17.59 | 5,145 | +0.05(+0.27%) |