Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.47 | 15.34 | 1,841,464 | -0.29(-1.86%) | ||
Jan 28, 2022 | 15.36 | 15.63 | 14.88 | 15.63 | 1,082,617 | +0.12(+0.77%) |
Jan 27, 2022 | 16.57 | 16.77 | 15.34 | 15.51 | 1,195,820 | -0.97(-5.89%) |
Jan 26, 2022 | 17.49 | 17.61 | 16.34 | 16.48 | 1,187,462 | -0.66(-3.85%) |
Jan 25, 2022 | 16.74 | 17.36 | 15.94 | 17.14 | 1,560,344 | +0.54(+3.25%) |
Jan 24, 2022 | 15.09 | 16.61 | 15.00 | 16.60 | 1,657,312 | +0.70(+4.40%) |
Jan 21, 2022 | 16.55 | 16.76 | 15.85 | 15.90 | 2,192,870 | -1.10(-6.47%) |
Jan 20, 2022 | 17.58 | 18.30 | 16.86 | 17.00 | 2,053,756 | -0.13(-0.76%) |
Jan 19, 2022 | 17.57 | 17.83 | 16.92 | 17.13 | 1,026,895 | -0.21(-1.21%) |
Jan 18, 2022 | 16.76 | 17.48 | 16.50 | 17.34 | 966,382 | +0.46(+2.73%) |
Jan 14, 2022 | 16.88 | 0 | +0.11(+0.66%) | |||
Jan 13, 2022 | 17.03 | 17.57 | 16.70 | 16.77 | 992,495 | -0.28(-1.64%) |
Jan 12, 2022 | 17.90 | 18.16 | 16.90 | 17.05 | 1,195,632 | -0.35(-2.01%) |
Jan 11, 2022 | 16.85 | 17.40 | 16.64 | 17.40 | 1,125,924 | +0.25(+1.46%) |
Jan 10, 2022 | 17.36 | 17.55 | 16.86 | 17.15 | 1,777,980 | -0.39(-2.22%) |
Jan 07, 2022 | 17.24 | 17.85 | 17.22 | 17.54 | 840,421 | +0.54(+3.18%) |
Jan 06, 2022 | 16.34 | 17.25 | 16.34 | 17.00 | 1,561,885 | +0.43(+2.60%) |
Jan 05, 2022 | 16.84 | 17.64 | 16.56 | 16.57 | 1,064,577 | -0.03(-0.18%) |
Jan 04, 2022 | 16.85 | 17.09 | 16.58 | 16.60 | 984,821 | +0.04(+0.21%) |
Jan 03, 2022 | 16.68 | 17.38 | 16.48 | 16.56 | 909,982 | +0.00(+0.03%) |
Dec 31, 2021 | 16.38 | 16.62 | 16.33 | 16.56 | 503,161 | +0.11(+0.67%) |
Dec 30, 2021 | 16.50 | 16.90 | 16.34 | 16.45 | 834,493 | -0.15(-0.90%) |
Dec 29, 2021 | 16.55 | 17.08 | 16.52 | 16.60 | 882,599 | -0.04(-0.24%) |
Dec 28, 2021 | 16.86 | 16.98 | 16.59 | 16.64 | 647,267 | -0.21(-1.25%) |
Dec 27, 2021 | 16.66 | 16.94 | 16.16 | 16.85 | 995,870 | +0.08(+0.48%) |
Dec 23, 2021 | 16.71 | 17.16 | 16.53 | 16.77 | 1,862,289 | -0.07(-0.42%) |
Dec 22, 2021 | 15.48 | 16.90 | 15.46 | 16.84 | 2,246,200 | +1.41(+9.14%) |
Dec 21, 2021 | 15.43 | 15.49 | 14.40 | 15.43 | 1,737,562 | +1.35(+9.59%) |
Dec 20, 2021 | 13.77 | 14.12 | 13.50 | 14.08 | 1,241,590 | +0.04(+0.28%) |
Dec 17, 2021 | 13.24 | 14.13 | 13.05 | 14.04 | 2,147,358 | +0.62(+4.62%) |
Dec 16, 2021 | 13.42 | 14.09 | 13.30 | 13.42 | 1,255,471 | +0.13(+0.98%) |
Dec 15, 2021 | 13.12 | 13.30 | 12.34 | 13.29 | 1,857,632 | +0.06(+0.45%) |
Dec 14, 2021 | 13.41 | 13.88 | 13.18 | 13.23 | 1,205,007 | -0.30(-2.22%) |
Dec 13, 2021 | 13.72 | 13.85 | 13.23 | 13.53 | 954,208 | -0.09(-0.70%) |
Dec 10, 2021 | 13.90 | 13.90 | 13.34 | 13.62 | 1,080,358 | -0.05(-0.33%) |
Dec 09, 2021 | 13.41 | 13.78 | 13.02 | 13.67 | 916,923 | -0.07(-0.48%) |
Dec 08, 2021 | 13.43 | 13.89 | 13.18 | 13.74 | 751,225 | +0.43(+3.27%) |
Dec 07, 2021 | 13.89 | 13.95 | 13.24 | 13.30 | 1,093,646 | -0.11(-0.82%) |
Dec 06, 2021 | 13.40 | 13.71 | 13.09 | 13.41 | 759,036 | +0.21(+1.59%) |
Dec 03, 2021 | 13.23 | 13.44 | 12.92 | 13.20 | 930,907 | +0.03(+0.23%) |
Dec 02, 2021 | 12.99 | 13.41 | 12.89 | 13.17 | 702,385 | +0.26(+1.98%) |
Dec 01, 2021 | 13.78 | 14.00 | 12.80 | 12.91 | 1,352,274 | -0.32(-2.39%) |
Nov 30, 2021 | 13.79 | 14.19 | 12.75 | 13.23 | 2,033,882 | -0.79(-5.63%) |
Nov 29, 2021 | 14.38 | 14.54 | 13.84 | 14.02 | 1,184,604 | +0.07(+0.50%) |
Nov 26, 2021 | 13.73 | 13.97 | 13.35 | 13.95 | 1,112,724 | -0.60(-4.12%) |
Nov 24, 2021 | 14.35 | 14.78 | 14.00 | 14.55 | 822,186 | +0.17(+1.20%) |
Nov 23, 2021 | 14.29 | 14.90 | 14.25 | 14.38 | 875,425 | +0.17(+1.18%) |
Nov 22, 2021 | 13.85 | 14.56 | 13.85 | 14.21 | 862,084 | +0.32(+2.30%) |
Nov 19, 2021 | 14.10 | 14.40 | 13.73 | 13.89 | 1,286,494 | -0.37(-2.59%) |
Nov 18, 2021 | 14.00 | 14.30 | 14.19 | 14.26 | 876,101 | +0.05(+0.35%) |
Nov 17, 2021 | 14.64 | 15.13 | 14.14 | 14.21 | 1,016,115 | -0.12(-0.84%) |
Nov 16, 2021 | 15.30 | 15.30 | 14.26 | 14.33 | 1,224,485 | -1.01(-6.58%) |
Nov 15, 2021 | 15.79 | 15.85 | 14.82 | 15.34 | 1,504,808 | -0.66(-4.13%) |
Nov 12, 2021 | 15.30 | 16.20 | 15.24 | 16.00 | 1,555,882 | +0.55(+3.56%) |
Nov 11, 2021 | 14.06 | 15.67 | 14.06 | 15.45 | 2,022,135 | +1.85(+13.60%) |
Nov 10, 2021 | 14.01 | 13.60 | 1,560,730 | -0.49(-3.48%) | ||
Nov 09, 2021 | 13.65 | 14.34 | 13.65 | 14.09 | 1,710,815 | +0.27(+1.95%) |
Nov 08, 2021 | 13.47 | 13.93 | 13.34 | 13.82 | 1,732,257 | +0.68(+5.18%) |
Nov 05, 2021 | 13.20 | 13.47 | 12.98 | 13.14 | 1,325,568 | +0.12(+0.92%) |
Nov 04, 2021 | 13.88 | 14.00 | 12.65 | 13.02 | 2,432,098 | -0.53(-3.91%) |
Nov 03, 2021 | 13.11 | 13.85 | 12.96 | 13.55 | 2,083,881 | +0.36(+2.73%) |
Nov 02, 2021 | 13.18 | 13.33 | 12.73 | 13.19 | 1,351,919 | -0.09(-0.68%) |