Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.08 | 15.34 | 15.29 | 23,343,406 | +0.14(+0.93%) | |
Jan 28, 2022 | 15.15 | 15.20 | 14.85 | 15.15 | 19,679,408 | -0.01(-0.06%) |
Jan 27, 2022 | 15.48 | 15.50 | 14.93 | 15.16 | 23,343,166 | -0.03(-0.23%) |
Jan 26, 2022 | 15.35 | 15.78 | 15.03 | 15.19 | 29,701,968 | +0.02(+0.11%) |
Jan 25, 2022 | 14.90 | 15.24 | 14.65 | 15.17 | 21,526,988 | +0.16(+1.04%) |
Jan 24, 2022 | 14.83 | 15.04 | 14.46 | 15.02 | 28,654,746 | -0.04(-0.29%) |
Jan 21, 2022 | 15.09 | 15.22 | 14.95 | 15.06 | 23,612,022 | -0.05(-0.34%) |
Jan 20, 2022 | 15.31 | 15.53 | 15.08 | 15.11 | 20,509,582 | +0.00(+0.00%) |
Jan 19, 2022 | 15.48 | 15.48 | 15.03 | 15.11 | 18,736,570 | -0.23(-1.53%) |
Jan 18, 2022 | 15.48 | 15.54 | 15.16 | 15.35 | 24,522,766 | -0.16(-1.06%) |
Jan 14, 2022 | 15.51 | 0 | +0.28(+1.82%) | |||
Jan 13, 2022 | 15.30 | 15.47 | 15.17 | 15.23 | 17,084,778 | -0.07(-0.45%) |
Jan 12, 2022 | 15.35 | 15.41 | 15.15 | 15.30 | 18,592,180 | +0.03(+0.23%) |
Jan 11, 2022 | 15.18 | 15.29 | 14.98 | 15.27 | 18,905,178 | +0.16(+1.03%) |
Jan 10, 2022 | 15.07 | 15.12 | 14.82 | 15.11 | 21,289,110 | +0.14(+0.93%) |
Jan 07, 2022 | 14.74 | 15.02 | 14.70 | 14.97 | 20,546,288 | +0.22(+1.47%) |
Jan 06, 2022 | 14.73 | 14.80 | 14.49 | 14.76 | 15,772,903 | +0.30(+2.10%) |
Jan 05, 2022 | 14.61 | 14.80 | 14.42 | 14.45 | 24,121,868 | +0.08(+0.54%) |
Jan 04, 2022 | 14.31 | 14.55 | 14.23 | 14.38 | 19,399,994 | +0.20(+1.41%) |
Jan 03, 2022 | 13.83 | 14.18 | 13.78 | 14.18 | 16,688,000 | +0.42(+3.09%) |
Dec 31, 2021 | 13.66 | 13.82 | 13.65 | 13.75 | 9,551,101 | +0.05(+0.38%) |
Dec 30, 2021 | 13.72 | 13.85 | 13.68 | 13.70 | 12,241,313 | -0.03(-0.19%) |
Dec 29, 2021 | 13.75 | 13.83 | 13.66 | 13.72 | 10,348,711 | -0.03(-0.19%) |
Dec 28, 2021 | 13.72 | 13.85 | 13.65 | 13.75 | 10,345,440 | +0.03(+0.25%) |
Dec 27, 2021 | 13.52 | 13.72 | 13.43 | 13.72 | 11,822,385 | +0.16(+1.15%) |
Dec 23, 2021 | 13.59 | 13.66 | 13.51 | 13.56 | 9,404,265 | +0.06(+0.45%) |
Dec 22, 2021 | 13.47 | 13.56 | 13.32 | 13.50 | 21,213,124 | -0.08(-0.57%) |
Dec 21, 2021 | 13.34 | 13.69 | 13.33 | 13.58 | 16,690,977 | +0.36(+2.76%) |
Dec 20, 2021 | 13.27 | 13.30 | 13.02 | 13.21 | 23,296,636 | -0.31(-2.31%) |
Dec 17, 2021 | 13.74 | 13.76 | 13.42 | 13.53 | 41,329,824 | -0.23(-1.64%) |
Dec 16, 2021 | 13.91 | 13.99 | 13.72 | 13.75 | 23,787,784 | -0.01(-0.06%) |
Dec 15, 2021 | 13.72 | 13.85 | 13.49 | 13.76 | 17,169,802 | +0.04(+0.32%) |
Dec 14, 2021 | 13.77 | 14.00 | 13.66 | 13.72 | 20,130,236 | -0.10(-0.69%) |
Dec 13, 2021 | 13.99 | 14.05 | 13.69 | 13.81 | 16,425,264 | -0.20(-1.42%) |
Dec 10, 2021 | 13.93 | 14.02 | 13.81 | 14.01 | 16,854,404 | +0.13(+0.94%) |
Dec 09, 2021 | 13.95 | 14.02 | 13.82 | 13.88 | 14,160,869 | -0.20(-1.42%) |
Dec 08, 2021 | 14.11 | 14.21 | 14.05 | 14.08 | 14,570,243 | +0.01(+0.06%) |
Dec 07, 2021 | 13.87 | 14.15 | 13.79 | 14.07 | 20,820,800 | +0.39(+2.85%) |
Dec 06, 2021 | 13.66 | 13.85 | 13.56 | 13.68 | 19,747,678 | +0.16(+1.22%) |
Dec 03, 2021 | 13.76 | 13.76 | 13.42 | 13.52 | 18,313,530 | -0.12(-0.89%) |
Dec 02, 2021 | 13.32 | 13.68 | 13.26 | 13.64 | 21,264,290 | +0.40(+3.01%) |
Dec 01, 2021 | 13.69 | 13.95 | 13.23 | 13.24 | 24,427,342 | -0.16(-1.23%) |
Nov 30, 2021 | 13.70 | 13.73 | 13.40 | 13.40 | 57,355,320 | -0.48(-3.44%) |
Nov 29, 2021 | 14.24 | 14.28 | 13.87 | 13.88 | 22,752,066 | -0.22(-1.54%) |
Nov 26, 2021 | 13.87 | 14.18 | 13.78 | 14.10 | 15,497,039 | -0.23(-1.57%) |
Nov 24, 2021 | 14.12 | 14.38 | 14.12 | 14.32 | 12,784,609 | +0.16(+1.16%) |
Nov 23, 2021 | 14.09 | 14.24 | 14.05 | 14.16 | 13,811,489 | +0.19(+1.37%) |
Nov 22, 2021 | 13.95 | 14.18 | 13.94 | 13.97 | 14,823,072 | -0.04(-0.31%) |
Nov 19, 2021 | 13.95 | 14.12 | 13.89 | 14.01 | 18,663,906 | -0.10(-0.74%) |
Nov 18, 2021 | 14.29 | 14.18 | 14.08 | 14.11 | 15,260,215 | -0.20(-1.39%) |
Nov 17, 2021 | 14.39 | 14.54 | 14.26 | 14.31 | 12,691,044 | -0.13(-0.90%) |
Nov 16, 2021 | 14.62 | 14.68 | 14.39 | 14.44 | 12,692,878 | -0.17(-1.19%) |
Nov 15, 2021 | 14.51 | 14.74 | 14.41 | 14.62 | 13,333,442 | +0.16(+1.08%) |
Nov 12, 2021 | 14.50 | 14.56 | 14.41 | 14.46 | 10,356,120 | -0.10(-0.65%) |
Nov 11, 2021 | 14.51 | 14.57 | 14.44 | 14.56 | 12,214,341 | +0.00(+0.00%) |
Nov 10, 2021 | 14.60 | 14.56 | 15,372,044 | -0.03(-0.18%) | ||
Nov 09, 2021 | 14.61 | 14.64 | 14.41 | 14.58 | 13,338,839 | -0.02(-0.12%) |
Nov 08, 2021 | 14.78 | 14.80 | 14.55 | 14.60 | 12,377,320 | -0.10(-0.65%) |
Nov 05, 2021 | 14.70 | 14.74 | 14.55 | 14.70 | 12,135,654 | +0.17(+1.19%) |
Nov 04, 2021 | 14.74 | 14.75 | 14.36 | 14.52 | 10,862,341 | -0.09(-0.59%) |
Nov 03, 2021 | 14.57 | 14.71 | 14.55 | 14.61 | 12,574,230 | -0.10(-0.65%) |
Nov 02, 2021 | 14.74 | 14.81 | 14.57 | 14.70 | 14,922,452 | -0.08(-0.53%) |