Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.85 | 14.85 | 14.73 | 14.85 | 562 | +0.02(+0.12%) |
Jan 28, 2022 | 14.83 | 14.90 | 14.83 | 14.83 | 292 | -0.06(-0.38%) |
Jan 27, 2022 | 14.94 | 14.97 | 14.89 | 14.89 | 1,245 | -0.15(-0.99%) |
Jan 26, 2022 | 15.09 | 15.09 | 15.00 | 15.04 | 600 | +0.03(+0.23%) |
Jan 25, 2022 | 14.92 | 15.05 | 14.92 | 15.00 | 1,500 | +0.03(+0.20%) |
Jan 24, 2022 | 14.36 | 15.10 | 14.24 | 14.97 | 10,666 | +0.24(+1.62%) |
Jan 21, 2022 | 14.96 | 14.96 | 14.25 | 14.73 | 5,028 | -0.23(-1.51%) |
Jan 20, 2022 | 15.01 | 15.01 | 14.93 | 14.96 | 4,029 | -0.24(-1.58%) |
Jan 19, 2022 | 15.11 | 15.20 | 15.03 | 15.20 | 1,375 | +0.04(+0.26%) |
Jan 18, 2022 | 15.25 | 15.26 | 15.12 | 15.16 | 5,305 | +0.04(+0.26%) |
Jan 14, 2022 | 15.12 | 0 | -0.26(-1.72%) | |||
Jan 13, 2022 | 15.36 | 15.43 | 15.30 | 15.38 | 2,825 | +0.08(+0.55%) |
Jan 12, 2022 | 14.95 | 15.51 | 14.91 | 15.30 | 9,231 | +0.46(+3.07%) |
Jan 11, 2022 | 14.77 | 14.84 | 14.73 | 14.84 | 3,400 | +0.32(+2.23%) |
Jan 10, 2022 | 14.65 | 14.74 | 14.45 | 14.52 | 3,900 | -0.24(-1.65%) |
Jan 07, 2022 | 14.72 | 14.78 | 14.70 | 14.76 | 3,100 | +0.17(+1.16%) |
Jan 06, 2022 | 14.55 | 14.61 | 14.49 | 14.59 | 5,033 | +0.01(+0.10%) |
Jan 05, 2022 | 14.64 | 14.75 | 14.58 | 14.58 | 5,729 | +0.01(+0.05%) |
Jan 04, 2022 | 15.02 | 15.02 | 14.57 | 14.57 | 4,456 | +0.35(+2.48%) |
Jan 03, 2022 | 13.95 | 15.00 | 13.57 | 14.22 | 3,797 | -0.92(-6.07%) |
Dec 31, 2021 | 15.17 | 15.18 | 15.11 | 15.14 | 558 | +0.08(+0.56%) |
Dec 30, 2021 | 15.07 | 15.10 | 15.03 | 15.05 | 2,433 | -0.08(-0.55%) |
Dec 29, 2021 | 15.06 | 15.21 | 15.04 | 15.14 | 11,796 | +0.01(+0.08%) |
Dec 28, 2021 | 15.24 | 15.24 | 15.04 | 15.12 | 4,752 | +0.41(+2.82%) |
Dec 27, 2021 | 14.71 | 14.71 | 14.71 | 14.71 | 326 | -0.30(-2.01%) |
Dec 23, 2021 | 14.71 | 15.01 | 14.70 | 15.01 | 5,324 | +0.31(+2.08%) |
Dec 22, 2021 | 14.58 | 14.73 | 14.58 | 14.70 | 3,398 | +0.22(+1.54%) |
Dec 21, 2021 | 14.48 | 14.48 | 14.44 | 14.48 | 1,014 | +0.28(+1.97%) |
Dec 20, 2021 | 14.39 | 14.39 | 14.12 | 14.20 | 3,773 | -0.17(-1.17%) |
Dec 17, 2021 | 14.39 | 14.39 | 14.37 | 14.37 | 838 | +0.18(+1.27%) |
Dec 15, 2021 | 14.19 | 14.19 | 14.19 | 20 | +0.05(+0.35%) | |
Dec 14, 2021 | 14.13 | 14.14 | 14.13 | 14.14 | 2,361 | -0.02(-0.14%) |
Dec 13, 2021 | 14.13 | 14.17 | 14.13 | 14.16 | 5,502 | -0.14(-0.97%) |
Dec 10, 2021 | 14.30 | 14.32 | 14.30 | 14.30 | 2,125 | -0.05(-0.33%) |
Dec 08, 2021 | 14.35 | 14.35 | 14.35 | 140 | -0.07(-0.51%) | |
Dec 07, 2021 | 13.95 | 14.50 | 13.95 | 14.42 | 6,873 | +0.61(+4.38%) |
Dec 06, 2021 | 13.71 | 13.81 | 13.71 | 13.81 | 2,915 | +0.07(+0.55%) |
Dec 03, 2021 | 13.76 | 13.97 | 13.73 | 13.74 | 4,696 | -0.14(-1.01%) |
Dec 02, 2021 | 13.76 | 13.88 | 13.76 | 13.88 | 425 | -0.00(-0.01%) |
Dec 01, 2021 | 13.86 | 13.91 | 13.83 | 13.88 | 1,033 | +0.10(+0.74%) |
Nov 30, 2021 | 14.00 | 14.00 | 13.84 | 13.78 | 5,518 | -0.33(-2.34%) |
Nov 26, 2021 | 14.11 | 14.11 | 14.11 | 45 | -0.36(-2.49%) | |
Nov 24, 2021 | 14.42 | 14.53 | 14.38 | 14.47 | 2,944 | +0.07(+0.49%) |
Nov 23, 2021 | 14.43 | 14.43 | 14.40 | 14.40 | 2,060 | -0.01(-0.10%) |
Nov 22, 2021 | 14.25 | 14.41 | 14.25 | 14.41 | 635 | +0.14(+1.00%) |
Nov 19, 2021 | 14.36 | 14.37 | 14.27 | 14.27 | 1,010 | -0.12(-0.87%) |
Nov 18, 2021 | 14.45 | 14.40 | 14.40 | 14.40 | 2,920 | -0.38(-2.59%) |
Nov 17, 2021 | 14.78 | 14.78 | 14.78 | 14.78 | 190 | +0.27(+1.83%) |
Nov 16, 2021 | 14.54 | 14.54 | 14.51 | 14.51 | 636 | -0.02(-0.11%) |
Nov 15, 2021 | 15.75 | 15.75 | 14.50 | 14.53 | 6,562 | -0.40(-2.68%) |
Nov 12, 2021 | 14.86 | 14.93 | 14.86 | 14.93 | 1,200 | +0.17(+1.18%) |
Nov 11, 2021 | 14.71 | 14.93 | 14.69 | 14.76 | 3,844 | -0.03(-0.19%) |
Nov 10, 2021 | 15.13 | 14.78 | 14.78 | 5,550 | -0.29(-1.90%) | |
Nov 09, 2021 | 15.01 | 15.12 | 15.01 | 15.07 | 988 | -0.07(-0.48%) |
Nov 08, 2021 | 15.05 | 15.16 | 15.05 | 15.14 | 2,190 | +0.13(+0.88%) |
Nov 05, 2021 | 15.01 | 15.04 | 15.01 | 15.01 | 431 | -0.08(-0.53%) |
Nov 03, 2021 | 15.09 | 15.09 | 15.09 | 0 | +0.23(+1.55%) | |
Nov 02, 2021 | 14.86 | 15.13 | 14.86 | 14.86 | 242 | -0.15(-1.00%) |