Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.65 | 14.23 | 14.23 | 1,053,262 | +0.53(+3.86%) | |
Jan 28, 2022 | 13.62 | 13.74 | 13.18 | 13.70 | 643,820 | +0.10(+0.71%) |
Jan 27, 2022 | 14.01 | 14.27 | 13.55 | 13.60 | 505,429 | -0.14(-1.05%) |
Jan 26, 2022 | 14.08 | 14.28 | 13.59 | 13.75 | 682,048 | -0.07(-0.49%) |
Jan 25, 2022 | 13.71 | 14.01 | 13.60 | 13.81 | 740,957 | -0.17(-1.24%) |
Jan 24, 2022 | 13.71 | 14.05 | 12.86 | 13.99 | 1,350,328 | +0.02(+0.14%) |
Jan 21, 2022 | 13.80 | 14.48 | 13.77 | 13.97 | 1,380,131 | +0.08(+0.55%) |
Jan 20, 2022 | 13.97 | 14.33 | 13.87 | 13.89 | 864,827 | +0.08(+0.56%) |
Jan 19, 2022 | 14.03 | 14.09 | 13.69 | 13.81 | 991,653 | -0.09(-0.62%) |
Jan 18, 2022 | 13.73 | 14.04 | 13.52 | 13.90 | 789,348 | +0.01(+0.07%) |
Jan 14, 2022 | 13.89 | 0 | +0.08(+0.56%) | |||
Jan 13, 2022 | 14.39 | 14.41 | 13.76 | 13.81 | 490,405 | -0.44(-3.10%) |
Jan 12, 2022 | 14.80 | 14.80 | 14.26 | 14.26 | 394,553 | -0.23(-1.59%) |
Jan 11, 2022 | 14.41 | 14.65 | 14.28 | 14.49 | 527,510 | +0.07(+0.47%) |
Jan 10, 2022 | 14.10 | 14.44 | 13.74 | 14.42 | 842,885 | +0.05(+0.33%) |
Jan 07, 2022 | 14.82 | 14.89 | 14.16 | 14.37 | 519,574 | -0.53(-3.55%) |
Jan 06, 2022 | 14.44 | 15.01 | 14.42 | 14.90 | 588,794 | +0.27(+1.84%) |
Jan 05, 2022 | 15.22 | 15.35 | 14.58 | 14.63 | 433,682 | -0.60(-3.91%) |
Jan 04, 2022 | 15.60 | 15.71 | 14.92 | 15.23 | 603,736 | -0.28(-1.80%) |
Jan 03, 2022 | 15.97 | 16.04 | 15.39 | 15.50 | 695,618 | -0.43(-2.71%) |
Dec 31, 2021 | 15.86 | 16.07 | 15.84 | 15.94 | 291,178 | +0.07(+0.42%) |
Dec 30, 2021 | 16.06 | 16.33 | 15.85 | 15.87 | 369,901 | -0.25(-1.55%) |
Dec 29, 2021 | 15.93 | 16.16 | 15.82 | 16.12 | 374,860 | +0.19(+1.21%) |
Dec 28, 2021 | 16.32 | 16.32 | 15.77 | 15.93 | 343,962 | -0.31(-1.89%) |
Dec 27, 2021 | 15.79 | 16.25 | 15.68 | 16.24 | 632,881 | +0.61(+3.87%) |
Dec 23, 2021 | 15.41 | 15.75 | 15.26 | 15.63 | 335,681 | +0.27(+1.75%) |
Dec 22, 2021 | 15.30 | 15.50 | 15.16 | 15.36 | 390,841 | +0.03(+0.19%) |
Dec 21, 2021 | 14.64 | 15.37 | 14.64 | 15.33 | 650,167 | +0.86(+5.91%) |
Dec 20, 2021 | 14.17 | 14.52 | 14.06 | 14.48 | 1,116,091 | +0.02(+0.13%) |
Dec 17, 2021 | 14.42 | 14.98 | 14.21 | 14.46 | 3,443,210 | -0.14(-0.99%) |
Dec 16, 2021 | 15.55 | 15.72 | 14.59 | 14.60 | 1,263,064 | -0.78(-5.06%) |
Dec 15, 2021 | 14.18 | 15.42 | 14.13 | 15.38 | 1,315,635 | +1.17(+8.25%) |
Dec 14, 2021 | 14.33 | 14.44 | 13.89 | 14.21 | 1,216,278 | -0.39(-2.70%) |
Dec 13, 2021 | 14.95 | 15.25 | 14.32 | 14.60 | 1,101,784 | -0.41(-2.75%) |
Dec 10, 2021 | 14.66 | 15.04 | 14.60 | 15.01 | 791,993 | +0.37(+2.56%) |
Dec 09, 2021 | 14.51 | 14.81 | 14.43 | 14.64 | 842,611 | +0.12(+0.79%) |
Dec 08, 2021 | 14.87 | 14.87 | 14.26 | 14.52 | 1,109,114 | -0.40(-2.70%) |
Dec 07, 2021 | 14.58 | 15.01 | 14.50 | 14.93 | 514,452 | +0.70(+4.93%) |
Dec 06, 2021 | 14.56 | 14.56 | 13.78 | 14.23 | 877,033 | -0.31(-2.12%) |
Dec 03, 2021 | 14.78 | 14.81 | 14.29 | 14.53 | 962,828 | -0.06(-0.40%) |
Dec 02, 2021 | 14.18 | 14.68 | 13.70 | 14.59 | 1,220,932 | +0.35(+2.43%) |
Dec 01, 2021 | 15.09 | 15.25 | 14.24 | 14.25 | 1,453,529 | -0.58(-3.89%) |
Nov 30, 2021 | 14.99 | 15.16 | 14.47 | 14.82 | 1,414,642 | -0.16(-1.09%) |
Nov 29, 2021 | 15.05 | 15.49 | 14.98 | 14.99 | 992,048 | +0.35(+2.36%) |
Nov 26, 2021 | 15.36 | 15.70 | 14.62 | 14.64 | 770,429 | -1.14(-7.25%) |
Nov 24, 2021 | 15.38 | 15.80 | 15.14 | 15.78 | 539,757 | +0.36(+2.31%) |
Nov 23, 2021 | 15.16 | 15.53 | 14.85 | 15.43 | 824,295 | +0.11(+0.69%) |
Nov 22, 2021 | 15.86 | 15.93 | 14.96 | 15.32 | 2,320,600 | -0.52(-3.28%) |
Nov 19, 2021 | 15.96 | 16.77 | 15.46 | 15.84 | 1,284,708 | +0.03(+0.18%) |
Nov 18, 2021 | 15.82 | 15.85 | 15.32 | 15.81 | 594,628 | +0.09(+0.55%) |
Nov 17, 2021 | 15.86 | 16.11 | 15.51 | 15.73 | 821,045 | -0.12(-0.79%) |
Nov 16, 2021 | 15.28 | 15.98 | 15.28 | 15.85 | 1,102,325 | +0.39(+2.55%) |
Nov 15, 2021 | 16.01 | 16.07 | 15.06 | 15.46 | 1,203,109 | -0.43(-2.72%) |
Nov 12, 2021 | 15.77 | 16.25 | 15.57 | 15.89 | 780,082 | +0.23(+1.47%) |
Nov 11, 2021 | 15.85 | 15.93 | 15.52 | 15.66 | 659,844 | +0.07(+0.43%) |
Nov 10, 2021 | 15.67 | 15.59 | 764,500 | -0.26(-1.64%) | ||
Nov 09, 2021 | 16.05 | 16.41 | 15.44 | 15.85 | 1,123,922 | -0.14(-0.90%) |
Nov 08, 2021 | 15.92 | 16.11 | 15.41 | 15.99 | 892,748 | +0.12(+0.72%) |
Nov 05, 2021 | 16.29 | 16.46 | 15.77 | 15.88 | 1,035,224 | -0.38(-2.36%) |
Nov 04, 2021 | 15.52 | 16.27 | 15.45 | 16.26 | 1,350,246 | +1.01(+6.60%) |
Nov 03, 2021 | 14.80 | 15.49 | 14.62 | 15.26 | 2,798,368 | +0.46(+3.11%) |
Nov 02, 2021 | 14.86 | 14.88 | 14.46 | 14.80 | 1,984,035 | +0.09(+0.59%) |