Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.94 | 17.41 | 17.01 | 11,461,300 | +0.74(+4.55%) | |
Jan 28, 2022 | 16.72 | 16.98 | 16.05 | 16.27 | 20,170,128 | +1.07(+7.04%) |
Jan 27, 2022 | 14.25 | 15.46 | 14.16 | 15.20 | 14,549,313 | +1.22(+8.73%) |
Jan 26, 2022 | 14.47 | 14.49 | 13.91 | 13.98 | 9,832,905 | +0.41(+3.02%) |
Jan 25, 2022 | 13.49 | 13.71 | 13.34 | 13.57 | 4,752,471 | +0.25(+1.88%) |
Jan 24, 2022 | 13.38 | 13.70 | 13.27 | 13.32 | 6,369,092 | +0.22(+1.68%) |
Jan 21, 2022 | 13.03 | 13.40 | 12.88 | 13.10 | 9,521,377 | +0.27(+2.10%) |
Jan 20, 2022 | 13.04 | 13.10 | 12.71 | 12.83 | 7,678,789 | -0.62(-4.61%) |
Jan 19, 2022 | 14.29 | 14.30 | 13.41 | 13.45 | 9,807,799 | -0.88(-6.14%) |
Jan 18, 2022 | 14.39 | 14.48 | 14.04 | 14.33 | 7,503,676 | +0.16(+1.13%) |
Jan 14, 2022 | 14.17 | 0 | -0.03(-0.21%) | |||
Jan 13, 2022 | 14.91 | 15.06 | 14.15 | 14.20 | 13,711,935 | -1.77(-11.08%) |
Jan 12, 2022 | 15.22 | 16.19 | 15.02 | 15.97 | 18,830,312 | +1.90(+13.50%) |
Jan 11, 2022 | 13.48 | 14.14 | 13.39 | 14.07 | 7,234,985 | +0.33(+2.40%) |
Jan 10, 2022 | 13.69 | 13.81 | 13.21 | 13.74 | 10,949,756 | +0.72(+5.53%) |
Jan 07, 2022 | 12.93 | 13.21 | 12.85 | 13.02 | 6,976,073 | +0.22(+1.72%) |
Jan 06, 2022 | 12.79 | 12.88 | 12.64 | 12.80 | 5,870,242 | +0.00(+0.00%) |
Jan 05, 2022 | 12.74 | 12.93 | 12.50 | 12.80 | 6,073,646 | +0.36(+2.89%) |
Jan 04, 2022 | 12.72 | 12.78 | 12.32 | 12.44 | 7,525,491 | -0.33(-2.58%) |
Jan 03, 2022 | 12.45 | 12.81 | 12.09 | 12.77 | 6,580,849 | +0.28(+2.24%) |
Dec 31, 2021 | 12.30 | 12.59 | 12.04 | 12.49 | 7,480,786 | +0.57(+4.78%) |
Dec 30, 2021 | 12.48 | 12.54 | 11.76 | 11.92 | 11,799,577 | -0.82(-6.44%) |
Dec 29, 2021 | 13.06 | 13.27 | 12.67 | 12.74 | 8,265,032 | -0.20(-1.55%) |
Dec 28, 2021 | 12.70 | 13.05 | 12.64 | 12.94 | 5,748,731 | -0.10(-0.77%) |
Dec 27, 2021 | 12.48 | 13.19 | 12.47 | 13.04 | 11,928,570 | +0.94(+7.77%) |
Dec 23, 2021 | 12.06 | 12.28 | 11.69 | 12.10 | 13,514,634 | -0.62(-4.87%) |
Dec 22, 2021 | 12.92 | 13.05 | 12.70 | 12.72 | 4,288,801 | +0.21(+1.68%) |
Dec 21, 2021 | 12.48 | 12.74 | 12.42 | 12.51 | 5,276,669 | +0.00(+0.00%) |
Dec 20, 2021 | 12.60 | 12.76 | 12.32 | 12.51 | 5,990,728 | +0.47(+3.90%) |
Dec 17, 2021 | 12.08 | 12.47 | 11.99 | 12.04 | 4,762,912 | -0.30(-2.43%) |
Dec 16, 2021 | 12.69 | 12.80 | 12.21 | 12.34 | 6,534,451 | -0.11(-0.88%) |
Dec 15, 2021 | 12.77 | 12.84 | 12.39 | 12.45 | 6,574,871 | +0.00(+0.00%) |
Dec 14, 2021 | 12.35 | 12.51 | 12.09 | 12.45 | 6,573,849 | -0.10(-0.80%) |
Dec 13, 2021 | 13.20 | 13.32 | 12.35 | 12.55 | 9,857,619 | -0.16(-1.26%) |
Dec 10, 2021 | 12.69 | 12.98 | 12.53 | 12.71 | 7,916,308 | +0.33(+2.67%) |
Dec 09, 2021 | 12.54 | 12.85 | 12.34 | 12.38 | 7,226,778 | -0.12(-0.96%) |
Dec 08, 2021 | 12.78 | 12.78 | 12.47 | 12.50 | 7,469,861 | +0.28(+2.29%) |
Dec 07, 2021 | 12.24 | 12.54 | 12.02 | 12.22 | 7,684,647 | +0.17(+1.41%) |
Dec 06, 2021 | 12.21 | 12.29 | 11.90 | 12.05 | 13,756,770 | -1.28(-9.60%) |
Dec 03, 2021 | 13.53 | 13.93 | 13.32 | 13.33 | 9,746,569 | -0.13(-0.97%) |
Dec 02, 2021 | 14.00 | 14.13 | 13.25 | 13.46 | 13,146,891 | -0.45(-3.24%) |
Dec 01, 2021 | 14.40 | 14.48 | 13.83 | 13.91 | 14,222,918 | -1.17(-7.76%) |
Nov 30, 2021 | 14.79 | 15.36 | 14.75 | 15.08 | 14,384,615 | -0.80(-5.04%) |
Nov 29, 2021 | 15.87 | 16.21 | 15.79 | 15.88 | 11,361,944 | -1.56(-8.94%) |
Nov 26, 2021 | 17.53 | 17.54 | 16.78 | 17.44 | 6,870,734 | +0.74(+4.43%) |
Nov 24, 2021 | 16.73 | 17.05 | 16.55 | 16.70 | 6,394,108 | -0.03(-0.18%) |
Nov 23, 2021 | 16.52 | 16.86 | 16.34 | 16.73 | 7,148,330 | +0.79(+4.96%) |
Nov 22, 2021 | 15.61 | 16.11 | 15.57 | 15.94 | 10,098,427 | -0.79(-4.72%) |
Nov 19, 2021 | 16.54 | 17.16 | 16.29 | 16.73 | 8,011,025 | +0.36(+2.20%) |
Nov 18, 2021 | 16.75 | 16.41 | 16.23 | 16.37 | 4,681,164 | +0.07(+0.43%) |
Nov 17, 2021 | 16.56 | 16.75 | 16.07 | 16.30 | 7,257,977 | -0.88(-5.12%) |
Nov 16, 2021 | 17.53 | 17.98 | 17.08 | 17.18 | 8,450,274 | +0.39(+2.32%) |
Nov 15, 2021 | 16.32 | 16.89 | 16.11 | 16.79 | 9,043,244 | +0.72(+4.48%) |
Nov 12, 2021 | 16.75 | 16.90 | 15.87 | 16.07 | 11,173,230 | -1.05(-6.13%) |
Nov 11, 2021 | 16.54 | 17.28 | 16.37 | 17.12 | 9,619,598 | +1.25(+7.88%) |
Nov 10, 2021 | 15.92 | 15.87 | 11,205,640 | -0.69(-4.17%) | ||
Nov 09, 2021 | 17.05 | 17.22 | 16.41 | 16.56 | 15,808,436 | -1.51(-8.36%) |
Nov 08, 2021 | 18.54 | 18.69 | 18.05 | 18.07 | 8,679,808 | -0.69(-3.68%) |
Nov 05, 2021 | 18.55 | 18.84 | 18.37 | 18.76 | 6,886,330 | -0.27(-1.42%) |
Nov 04, 2021 | 19.34 | 19.52 | 18.49 | 19.03 | 9,097,572 | -0.41(-2.11%) |
Nov 03, 2021 | 18.57 | 19.45 | 18.44 | 19.44 | 8,729,765 | +1.02(+5.54%) |
Nov 02, 2021 | 18.10 | 18.58 | 17.95 | 18.42 | 11,093,045 | +1.03(+5.92%) |