Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.42 | 14.19 | 14.33 | 1,423,792 | +0.18(+1.29%) | |
Jan 28, 2022 | 14.43 | 14.51 | 14.03 | 14.14 | 1,637,638 | -0.02(-0.12%) |
Jan 27, 2022 | 14.37 | 14.38 | 14.06 | 14.16 | 2,414,728 | -0.82(-5.47%) |
Jan 26, 2022 | 14.45 | 14.98 | 14.35 | 14.98 | 2,504,608 | +0.51(+3.54%) |
Jan 25, 2022 | 14.19 | 14.57 | 14.00 | 14.47 | 2,360,889 | +0.11(+0.74%) |
Jan 24, 2022 | 13.84 | 14.38 | 13.81 | 14.36 | 3,302,246 | +0.34(+2.44%) |
Jan 21, 2022 | 14.11 | 14.32 | 13.89 | 14.02 | 3,380,029 | -0.53(-3.64%) |
Jan 20, 2022 | 14.72 | 14.81 | 14.53 | 14.55 | 952,775 | -0.28(-1.89%) |
Jan 19, 2022 | 15.00 | 15.07 | 14.63 | 14.83 | 1,228,591 | -0.33(-2.21%) |
Jan 18, 2022 | 14.87 | 15.19 | 14.77 | 15.16 | 1,880,960 | +0.63(+4.33%) |
Jan 14, 2022 | 14.53 | 0 | +0.64(+4.58%) | |||
Jan 13, 2022 | 14.18 | 14.27 | 13.86 | 13.90 | 1,879,536 | -0.37(-2.61%) |
Jan 12, 2022 | 14.01 | 14.29 | 13.99 | 14.27 | 2,705,830 | +0.15(+1.03%) |
Jan 11, 2022 | 14.34 | 14.38 | 14.11 | 14.12 | 1,452,999 | -0.28(-1.93%) |
Jan 10, 2022 | 14.71 | 14.79 | 14.35 | 14.40 | 2,936,626 | -0.11(-0.77%) |
Jan 07, 2022 | 14.26 | 14.72 | 14.23 | 14.51 | 1,558,106 | +0.30(+2.12%) |
Jan 06, 2022 | 14.43 | 14.51 | 14.17 | 14.21 | 2,041,844 | -0.11(-0.75%) |
Jan 05, 2022 | 13.98 | 14.39 | 13.96 | 14.32 | 1,701,285 | +0.23(+1.63%) |
Jan 04, 2022 | 14.13 | 14.36 | 13.98 | 14.09 | 2,391,495 | +0.16(+1.14%) |
Jan 03, 2022 | 13.37 | 13.93 | 13.24 | 13.93 | 2,674,946 | +1.00(+7.77%) |
Dec 31, 2021 | 13.01 | 13.10 | 12.69 | 12.93 | 1,352,346 | -0.06(-0.47%) |
Dec 30, 2021 | 13.17 | 13.39 | 12.98 | 12.99 | 1,237,177 | -0.34(-2.55%) |
Dec 29, 2021 | 13.26 | 13.39 | 13.16 | 13.33 | 1,601,715 | +0.42(+3.24%) |
Dec 28, 2021 | 12.57 | 12.98 | 12.53 | 12.91 | 858,690 | +0.14(+1.13%) |
Dec 27, 2021 | 12.87 | 12.90 | 12.72 | 12.76 | 1,084,245 | -0.08(-0.63%) |
Dec 23, 2021 | 12.59 | 12.98 | 12.59 | 12.84 | 1,720,056 | +0.31(+2.48%) |
Dec 22, 2021 | 12.55 | 12.72 | 12.52 | 12.53 | 1,230,609 | -0.18(-1.40%) |
Dec 21, 2021 | 12.95 | 13.08 | 12.69 | 12.71 | 2,137,702 | +0.17(+1.32%) |
Dec 20, 2021 | 12.30 | 12.59 | 12.25 | 12.55 | 2,607,405 | +0.25(+2.01%) |
Dec 17, 2021 | 12.40 | 12.46 | 12.25 | 12.30 | 3,392,926 | -0.42(-3.28%) |
Dec 16, 2021 | 12.81 | 12.82 | 12.54 | 12.72 | 2,513,561 | -0.02(-0.19%) |
Dec 15, 2021 | 12.65 | 12.77 | 12.36 | 12.74 | 2,917,834 | +0.36(+2.89%) |
Dec 14, 2021 | 12.46 | 12.72 | 12.32 | 12.38 | 2,909,673 | +0.07(+0.56%) |
Dec 13, 2021 | 12.47 | 12.48 | 12.23 | 12.31 | 2,227,502 | -0.54(-4.21%) |
Dec 10, 2021 | 12.59 | 12.88 | 12.51 | 12.85 | 2,050,355 | +0.08(+0.65%) |
Dec 09, 2021 | 12.75 | 12.96 | 12.61 | 12.77 | 3,099,511 | -0.22(-1.68%) |
Dec 08, 2021 | 12.49 | 12.99 | 12.48 | 12.99 | 4,105,598 | +0.64(+5.17%) |
Dec 07, 2021 | 12.18 | 12.39 | 12.00 | 12.35 | 3,371,695 | +0.29(+2.42%) |
Dec 06, 2021 | 11.67 | 12.13 | 11.58 | 12.06 | 5,264,660 | +0.47(+4.01%) |
Dec 03, 2021 | 12.21 | 12.29 | 11.40 | 11.59 | 4,067,656 | -0.42(-3.54%) |
Dec 02, 2021 | 11.93 | 12.25 | 11.90 | 12.02 | 2,916,166 | -0.06(-0.51%) |
Dec 01, 2021 | 12.52 | 12.68 | 12.05 | 12.08 | 2,946,886 | -0.21(-1.68%) |
Nov 30, 2021 | 12.50 | 12.50 | 12.17 | 12.29 | 6,439,362 | -0.60(-4.62%) |
Nov 29, 2021 | 13.13 | 13.17 | 12.81 | 12.88 | 1,522,444 | +0.25(+2.01%) |
Nov 26, 2021 | 13.05 | 13.10 | 12.58 | 12.63 | 3,231,760 | -0.99(-7.28%) |
Nov 24, 2021 | 14.21 | 14.21 | 13.62 | 13.62 | 1,582,451 | -0.68(-4.76%) |
Nov 23, 2021 | 13.91 | 14.30 | 13.87 | 14.30 | 1,959,232 | +0.58(+4.26%) |
Nov 22, 2021 | 13.51 | 13.84 | 13.44 | 13.72 | 1,622,326 | +0.47(+3.55%) |
Nov 19, 2021 | 13.45 | 13.45 | 13.18 | 13.25 | 1,548,495 | -0.44(-3.21%) |
Nov 18, 2021 | 13.92 | 13.92 | 13.68 | 13.69 | 1,319,899 | -0.15(-1.06%) |
Nov 17, 2021 | 14.33 | 14.36 | 13.83 | 13.83 | 1,572,786 | -0.33(-2.33%) |
Nov 16, 2021 | 14.04 | 14.24 | 13.81 | 14.16 | 1,449,287 | +0.09(+0.66%) |
Nov 15, 2021 | 13.68 | 14.14 | 13.66 | 14.07 | 2,459,474 | +0.53(+3.89%) |
Nov 12, 2021 | 13.37 | 13.71 | 13.25 | 13.54 | 1,529,742 | +0.16(+1.19%) |
Nov 11, 2021 | 13.25 | 13.40 | 13.20 | 13.39 | 781,155 | +0.06(+0.46%) |
Nov 10, 2021 | 12.66 | 13.32 | 5,695,810 | +0.68(+5.35%) | ||
Nov 09, 2021 | 12.69 | 12.72 | 12.43 | 12.65 | 4,208,838 | -0.49(-3.76%) |
Nov 08, 2021 | 13.17 | 13.28 | 13.08 | 13.14 | 1,449,957 | +0.05(+0.36%) |
Nov 05, 2021 | 13.29 | 13.40 | 13.00 | 13.09 | 2,725,924 | -0.60(-4.37%) |
Nov 04, 2021 | 14.05 | 14.06 | 13.62 | 13.69 | 1,363,983 | -0.43(-3.07%) |
Nov 03, 2021 | 13.51 | 14.15 | 13.47 | 14.13 | 2,010,442 | +0.40(+2.90%) |
Nov 02, 2021 | 13.88 | 13.88 | 13.57 | 13.73 | 816,628 | -0.16(-1.14%) |