Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.31 | 15.55 | 15.54 | 384,632 | +0.29(+1.93%) | |
Jan 28, 2022 | 14.95 | 15.27 | 14.79 | 15.25 | 235,879 | +0.34(+2.26%) |
Jan 27, 2022 | 15.09 | 15.21 | 14.82 | 14.91 | 234,054 | -0.02(-0.11%) |
Jan 26, 2022 | 15.21 | 15.29 | 14.73 | 14.93 | 324,937 | +0.00(+0.00%) |
Jan 25, 2022 | 14.92 | 15.12 | 14.67 | 14.93 | 306,736 | -0.18(-1.17%) |
Jan 24, 2022 | 14.94 | 15.13 | 14.44 | 15.11 | 734,268 | -0.01(-0.06%) |
Jan 21, 2022 | 15.48 | 15.48 | 15.05 | 15.11 | 507,055 | -0.35(-2.24%) |
Jan 20, 2022 | 15.67 | 15.84 | 15.43 | 15.46 | 214,837 | -0.15(-0.97%) |
Jan 19, 2022 | 15.81 | 15.90 | 15.60 | 15.61 | 367,428 | -0.16(-1.02%) |
Jan 18, 2022 | 15.97 | 15.97 | 15.72 | 15.77 | 345,758 | -0.35(-2.14%) |
Jan 14, 2022 | 16.12 | 0 | +0.08(+0.47%) | |||
Jan 13, 2022 | 16.31 | 16.31 | 16.02 | 16.04 | 336,952 | -0.23(-1.40%) |
Jan 12, 2022 | 16.28 | 16.29 | 16.17 | 16.27 | 296,777 | +0.08(+0.52%) |
Jan 11, 2022 | 16.02 | 16.18 | 15.89 | 16.18 | 276,044 | +0.19(+1.16%) |
Jan 10, 2022 | 15.97 | 16.03 | 15.67 | 16.00 | 349,636 | -0.07(-0.42%) |
Jan 07, 2022 | 16.16 | 16.16 | 15.95 | 16.07 | 308,575 | -0.03(-0.16%) |
Jan 06, 2022 | 16.07 | 16.19 | 15.95 | 16.09 | 484,115 | +0.00(+0.00%) |
Jan 05, 2022 | 16.41 | 16.43 | 16.07 | 16.09 | 579,783 | -0.35(-2.15%) |
Jan 04, 2022 | 16.53 | 16.54 | 16.34 | 16.45 | 218,058 | -0.04(-0.26%) |
Jan 03, 2022 | 16.34 | 16.49 | 16.34 | 16.49 | 245,349 | +0.13(+0.77%) |
Dec 31, 2021 | 16.40 | 16.43 | 16.32 | 16.36 | 196,217 | -0.06(-0.36%) |
Dec 30, 2021 | 16.47 | 16.53 | 16.42 | 16.42 | 230,861 | -0.07(-0.41%) |
Dec 29, 2021 | 16.40 | 16.48 | 16.40 | 16.49 | 163,332 | +0.08(+0.51%) |
Dec 28, 2021 | 16.48 | 16.51 | 16.39 | 16.40 | 202,673 | -0.05(-0.31%) |
Dec 27, 2021 | 16.32 | 16.45 | 16.27 | 16.45 | 278,938 | +0.21(+1.30%) |
Dec 23, 2021 | 16.09 | 16.27 | 16.09 | 16.24 | 324,542 | +0.18(+1.10%) |
Dec 22, 2021 | 15.98 | 16.08 | 15.91 | 16.07 | 431,368 | +0.19(+1.22%) |
Dec 21, 2021 | 15.75 | 15.87 | 15.65 | 15.87 | 372,412 | +0.25(+1.62%) |
Dec 20, 2021 | 15.66 | 15.69 | 15.49 | 15.62 | 259,893 | -0.24(-1.54%) |
Dec 17, 2021 | 15.88 | 15.96 | 15.73 | 15.86 | 299,374 | -0.09(-0.58%) |
Dec 16, 2021 | 16.14 | 16.21 | 15.88 | 15.96 | 224,703 | -0.17(-1.05%) |
Dec 15, 2021 | 15.86 | 16.17 | 15.77 | 16.13 | 209,361 | +0.25(+1.59%) |
Dec 14, 2021 | 15.86 | 15.97 | 15.75 | 15.87 | 285,505 | -0.12(-0.74%) |
Dec 13, 2021 | 16.19 | 16.19 | 15.97 | 15.99 | 143,464 | -0.19(-1.15%) |
Dec 10, 2021 | 16.21 | 16.22 | 16.08 | 16.18 | 145,267 | +0.07(+0.42%) |
Dec 09, 2021 | 16.18 | 16.18 | 16.08 | 16.11 | 147,106 | -0.07(-0.42%) |
Dec 08, 2021 | 16.10 | 16.18 | 16.07 | 16.18 | 248,974 | +0.14(+0.89%) |
Dec 07, 2021 | 15.94 | 16.08 | 15.88 | 16.03 | 307,960 | +0.27(+1.71%) |
Dec 06, 2021 | 15.72 | 15.82 | 15.66 | 15.76 | 547,176 | +0.11(+0.70%) |
Dec 03, 2021 | 15.91 | 15.94 | 15.55 | 15.65 | 268,352 | -0.19(-1.22%) |
Dec 02, 2021 | 15.73 | 15.90 | 15.66 | 15.85 | 193,898 | +0.15(+0.97%) |
Dec 01, 2021 | 16.04 | 16.11 | 15.66 | 15.70 | 239,403 | -0.20(-1.27%) |
Nov 30, 2021 | 16.12 | 16.18 | 15.86 | 15.90 | 273,230 | -0.28(-1.72%) |
Nov 29, 2021 | 16.16 | 16.21 | 16.03 | 16.18 | 238,632 | +0.21(+1.32%) |
Nov 26, 2021 | 16.10 | 16.12 | 15.91 | 15.97 | 330,393 | -0.30(-1.87%) |
Nov 24, 2021 | 16.19 | 16.27 | 16.13 | 16.27 | 229,203 | +0.05(+0.31%) |
Nov 23, 2021 | 16.33 | 16.35 | 16.12 | 16.22 | 346,555 | -0.12(-0.72%) |
Nov 22, 2021 | 16.32 | 16.60 | 16.32 | 16.34 | 380,118 | +0.07(+0.41%) |
Nov 19, 2021 | 16.31 | 16.32 | 16.23 | 16.27 | 786,286 | -2.37(-12.71%) |
Nov 18, 2021 | 18.73 | 18.76 | 18.61 | 18.64 | 402,938 | -0.03(-0.14%) |
Nov 17, 2021 | 18.66 | 18.70 | 18.55 | 18.66 | 412,021 | +0.05(+0.27%) |
Nov 16, 2021 | 18.57 | 18.68 | 18.52 | 18.61 | 529,635 | +0.10(+0.55%) |
Nov 15, 2021 | 18.64 | 18.64 | 18.47 | 18.51 | 521,763 | +0.08(+0.41%) |
Nov 12, 2021 | 18.55 | 18.56 | 18.22 | 18.44 | 933,441 | +0.34(+1.90%) |
Nov 11, 2021 | 18.10 | 18.15 | 18.08 | 18.09 | 164,549 | +0.03(+0.19%) |
Nov 10, 2021 | 18.20 | 18.06 | 229,495 | -0.14(-0.78%) | ||
Nov 09, 2021 | 18.25 | 18.31 | 18.16 | 18.20 | 217,486 | -0.06(-0.32%) |
Nov 08, 2021 | 18.32 | 18.32 | 18.24 | 18.26 | 193,424 | +0.06(+0.32%) |
Nov 05, 2021 | 18.18 | 18.28 | 18.14 | 18.20 | 223,506 | +0.15(+0.84%) |
Nov 04, 2021 | 18.02 | 18.10 | 18.01 | 18.05 | 117,172 | +0.09(+0.52%) |
Nov 03, 2021 | 17.85 | 17.97 | 17.81 | 17.96 | 145,513 | +0.08(+0.42%) |
Nov 02, 2021 | 17.91 | 17.93 | 17.86 | 17.88 | 211,884 | +0.05(+0.28%) |