Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.85 | 15.10 | 15.05 | 23,708,296 | +0.14(+0.93%) | |
Jan 28, 2022 | 14.91 | 14.97 | 14.62 | 14.91 | 19,987,024 | -0.01(-0.06%) |
Jan 27, 2022 | 15.24 | 15.26 | 14.70 | 14.92 | 23,708,052 | -0.03(-0.23%) |
Jan 26, 2022 | 15.11 | 15.54 | 14.80 | 14.96 | 30,166,252 | +0.02(+0.11%) |
Jan 25, 2022 | 14.67 | 15.00 | 14.42 | 14.94 | 21,863,484 | +0.15(+1.04%) |
Jan 24, 2022 | 14.60 | 14.81 | 14.23 | 14.79 | 29,102,658 | -0.04(-0.29%) |
Jan 21, 2022 | 14.85 | 14.99 | 14.72 | 14.83 | 23,981,110 | -0.05(-0.34%) |
Jan 20, 2022 | 15.08 | 15.29 | 14.85 | 14.88 | 20,830,176 | +0.00(+0.00%) |
Jan 19, 2022 | 15.24 | 15.25 | 14.79 | 14.88 | 19,029,450 | -0.23(-1.53%) |
Jan 18, 2022 | 15.25 | 15.30 | 14.92 | 15.11 | 24,906,090 | -0.16(-1.06%) |
Jan 14, 2022 | 15.27 | 0 | +0.27(+1.82%) | |||
Jan 13, 2022 | 15.07 | 15.23 | 14.94 | 15.00 | 17,351,836 | -0.07(-0.45%) |
Jan 12, 2022 | 15.12 | 15.17 | 14.91 | 15.07 | 18,882,802 | +0.03(+0.23%) |
Jan 11, 2022 | 14.95 | 15.06 | 14.75 | 15.03 | 19,200,692 | +0.15(+1.03%) |
Jan 10, 2022 | 14.84 | 14.89 | 14.59 | 14.88 | 21,621,888 | +0.14(+0.93%) |
Jan 07, 2022 | 14.51 | 14.79 | 14.48 | 14.74 | 20,867,454 | +0.21(+1.47%) |
Jan 06, 2022 | 14.50 | 14.57 | 14.26 | 14.53 | 16,019,456 | +0.30(+2.10%) |
Jan 05, 2022 | 14.38 | 14.57 | 14.20 | 14.23 | 24,498,926 | +0.08(+0.54%) |
Jan 04, 2022 | 14.09 | 14.32 | 14.01 | 14.15 | 19,703,244 | +0.20(+1.41%) |
Jan 03, 2022 | 13.62 | 13.96 | 13.56 | 13.96 | 16,948,856 | +0.42(+3.09%) |
Dec 31, 2021 | 13.45 | 13.61 | 13.44 | 13.54 | 9,700,398 | +0.05(+0.38%) |
Dec 30, 2021 | 13.51 | 13.64 | 13.47 | 13.49 | 12,432,662 | -0.03(-0.19%) |
Dec 29, 2021 | 13.54 | 13.62 | 13.45 | 13.51 | 10,510,475 | -0.03(-0.19%) |
Dec 28, 2021 | 13.50 | 13.64 | 13.44 | 13.54 | 10,507,153 | +0.03(+0.25%) |
Dec 27, 2021 | 13.31 | 13.51 | 13.22 | 13.50 | 12,007,186 | +0.15(+1.15%) |
Dec 23, 2021 | 13.38 | 13.45 | 13.30 | 13.35 | 9,551,267 | +0.06(+0.45%) |
Dec 22, 2021 | 13.27 | 13.35 | 13.11 | 13.29 | 21,544,714 | -0.08(-0.58%) |
Dec 21, 2021 | 13.14 | 13.48 | 13.12 | 13.37 | 16,951,880 | +0.36(+2.76%) |
Dec 20, 2021 | 13.07 | 13.10 | 12.82 | 13.01 | 23,660,794 | -0.31(-2.31%) |
Dec 17, 2021 | 13.53 | 13.55 | 13.21 | 13.32 | 41,975,868 | -0.22(-1.64%) |
Dec 16, 2021 | 13.69 | 13.77 | 13.51 | 13.54 | 24,159,620 | -0.01(-0.06%) |
Dec 15, 2021 | 13.50 | 13.64 | 13.28 | 13.55 | 17,438,190 | +0.04(+0.32%) |
Dec 14, 2021 | 13.56 | 13.79 | 13.45 | 13.50 | 20,444,900 | -0.09(-0.69%) |
Dec 13, 2021 | 13.78 | 13.83 | 13.48 | 13.60 | 16,682,013 | -0.20(-1.42%) |
Dec 10, 2021 | 13.72 | 13.80 | 13.60 | 13.80 | 17,117,862 | +0.13(+0.94%) |
Dec 09, 2021 | 13.74 | 13.80 | 13.60 | 13.67 | 14,382,223 | -0.20(-1.42%) |
Dec 08, 2021 | 13.90 | 13.99 | 13.83 | 13.86 | 14,797,996 | +0.01(+0.06%) |
Dec 07, 2021 | 13.66 | 13.94 | 13.58 | 13.85 | 21,146,258 | +0.38(+2.85%) |
Dec 06, 2021 | 13.45 | 13.63 | 13.35 | 13.47 | 20,056,362 | +0.16(+1.22%) |
Dec 03, 2021 | 13.55 | 13.55 | 13.21 | 13.31 | 18,599,794 | -0.12(-0.89%) |
Dec 02, 2021 | 13.11 | 13.47 | 13.05 | 13.43 | 21,596,680 | +0.39(+3.01%) |
Dec 01, 2021 | 13.48 | 13.74 | 13.03 | 13.04 | 24,809,174 | -0.16(-1.23%) |
Nov 30, 2021 | 13.49 | 13.52 | 13.19 | 13.20 | 58,251,864 | -0.47(-3.44%) |
Nov 29, 2021 | 14.02 | 14.06 | 13.66 | 13.67 | 23,107,712 | -0.21(-1.54%) |
Nov 26, 2021 | 13.66 | 13.96 | 13.56 | 13.88 | 15,739,279 | -0.22(-1.57%) |
Nov 24, 2021 | 13.91 | 14.16 | 13.90 | 14.10 | 12,984,450 | +0.16(+1.16%) |
Nov 23, 2021 | 13.87 | 14.02 | 13.83 | 13.94 | 14,027,381 | +0.19(+1.37%) |
Nov 22, 2021 | 13.74 | 13.97 | 13.73 | 13.75 | 15,054,777 | -0.04(-0.31%) |
Nov 19, 2021 | 13.74 | 13.91 | 13.68 | 13.80 | 18,955,648 | -0.10(-0.74%) |
Nov 18, 2021 | 14.07 | 13.96 | 13.86 | 13.90 | 15,498,754 | -0.20(-1.39%) |
Nov 17, 2021 | 14.17 | 14.32 | 14.04 | 14.09 | 12,889,423 | -0.13(-0.90%) |
Nov 16, 2021 | 14.39 | 14.45 | 14.17 | 14.22 | 12,891,285 | -0.17(-1.19%) |
Nov 15, 2021 | 14.28 | 14.51 | 14.19 | 14.39 | 13,541,862 | +0.15(+1.08%) |
Nov 12, 2021 | 14.27 | 14.33 | 14.19 | 14.24 | 10,518,001 | -0.09(-0.66%) |
Nov 11, 2021 | 14.29 | 14.35 | 14.22 | 14.33 | 12,405,268 | +0.00(+0.00%) |
Nov 10, 2021 | 14.38 | 14.33 | 15,612,330 | -0.03(-0.18%) | ||
Nov 09, 2021 | 14.38 | 14.42 | 14.19 | 14.36 | 13,547,344 | -0.02(-0.12%) |
Nov 08, 2021 | 14.55 | 14.57 | 14.32 | 14.38 | 12,570,795 | -0.09(-0.65%) |
Nov 05, 2021 | 14.48 | 14.51 | 14.33 | 14.47 | 12,325,351 | +0.17(+1.19%) |
Nov 04, 2021 | 14.51 | 14.52 | 14.14 | 14.30 | 11,032,134 | -0.09(-0.59%) |
Nov 03, 2021 | 14.35 | 14.48 | 14.32 | 14.38 | 12,770,782 | -0.09(-0.65%) |
Nov 02, 2021 | 14.51 | 14.58 | 14.34 | 14.48 | 15,155,711 | -0.08(-0.53%) |