Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.86 | 14.79 | 11,181,574 | -0.22(-1.46%) | ||
Jan 28, 2022 | 14.34 | 15.05 | 14.30 | 15.01 | 23,798,456 | +0.82(+5.77%) |
Jan 27, 2022 | 14.29 | 14.42 | 14.08 | 14.19 | 8,096,973 | +0.06(+0.42%) |
Jan 26, 2022 | 14.51 | 14.52 | 14.07 | 14.13 | 7,942,719 | -0.29(-1.99%) |
Jan 25, 2022 | 14.38 | 14.50 | 14.23 | 14.42 | 9,031,610 | +0.14(+1.01%) |
Jan 24, 2022 | 14.26 | 14.32 | 13.87 | 14.28 | 19,901,974 | +0.90(+6.76%) |
Jan 21, 2022 | 13.55 | 13.60 | 13.35 | 13.37 | 7,601,359 | -0.33(-2.40%) |
Jan 20, 2022 | 13.96 | 13.98 | 13.70 | 13.70 | 4,975,000 | -0.28(-1.99%) |
Jan 19, 2022 | 14.12 | 14.14 | 13.95 | 13.98 | 5,189,058 | -0.10(-0.72%) |
Jan 18, 2022 | 14.14 | 14.18 | 14.02 | 14.08 | 9,640,016 | +0.19(+1.34%) |
Jan 14, 2022 | 13.90 | 0 | +0.17(+1.23%) | |||
Jan 13, 2022 | 13.73 | 13.81 | 13.67 | 13.73 | 6,994,685 | +0.10(+0.74%) |
Jan 12, 2022 | 13.61 | 13.69 | 13.59 | 13.63 | 7,915,144 | +0.05(+0.34%) |
Jan 11, 2022 | 13.50 | 13.59 | 13.41 | 13.58 | 7,526,500 | -0.07(-0.53%) |
Jan 10, 2022 | 13.75 | 13.78 | 13.56 | 13.65 | 10,027,269 | +0.28(+2.08%) |
Jan 07, 2022 | 13.22 | 13.40 | 13.18 | 13.37 | 5,145,995 | +0.24(+1.80%) |
Jan 06, 2022 | 13.24 | 13.29 | 13.12 | 13.14 | 13,051,338 | +0.07(+0.52%) |
Jan 05, 2022 | 13.23 | 13.31 | 13.07 | 13.07 | 4,697,447 | -0.22(-1.65%) |
Jan 04, 2022 | 13.20 | 13.47 | 13.16 | 13.29 | 10,527,571 | +0.25(+1.88%) |
Jan 03, 2022 | 12.84 | 13.09 | 12.75 | 13.04 | 5,729,142 | +0.43(+3.42%) |
Dec 31, 2021 | 12.76 | 12.82 | 12.59 | 12.61 | 5,349,912 | -0.19(-1.45%) |
Dec 30, 2021 | 12.87 | 12.94 | 12.80 | 12.80 | 5,140,491 | -0.12(-0.92%) |
Dec 29, 2021 | 12.95 | 12.97 | 12.90 | 12.92 | 4,254,343 | +0.03(+0.20%) |
Dec 28, 2021 | 12.74 | 12.93 | 12.74 | 12.89 | 5,051,390 | +0.08(+0.66%) |
Dec 27, 2021 | 12.84 | 12.85 | 12.69 | 12.81 | 4,655,870 | -0.05(-0.39%) |
Dec 23, 2021 | 12.89 | 12.95 | 12.83 | 12.86 | 4,155,982 | +0.04(+0.33%) |
Dec 22, 2021 | 12.74 | 12.84 | 12.65 | 12.82 | 4,689,191 | +0.01(+0.07%) |
Dec 21, 2021 | 12.68 | 12.82 | 12.67 | 12.81 | 6,890,050 | +0.25(+1.95%) |
Dec 20, 2021 | 12.53 | 12.60 | 12.37 | 12.56 | 8,030,722 | -0.28(-2.17%) |
Dec 17, 2021 | 12.90 | 12.94 | 12.79 | 12.84 | 7,954,423 | +0.09(+0.73%) |
Dec 16, 2021 | 12.45 | 12.75 | 12.45 | 12.75 | 9,704,773 | +0.16(+1.28%) |
Dec 15, 2021 | 12.58 | 12.60 | 12.43 | 12.59 | 8,062,629 | -0.20(-1.59%) |
Dec 14, 2021 | 12.76 | 12.86 | 12.76 | 12.79 | 6,205,340 | +0.15(+1.20%) |
Dec 13, 2021 | 12.75 | 12.76 | 12.59 | 12.64 | 9,978,830 | -0.12(-0.93%) |
Dec 10, 2021 | 12.76 | 12.77 | 12.66 | 12.76 | 7,208,294 | +0.14(+1.07%) |
Dec 09, 2021 | 12.79 | 12.81 | 12.60 | 12.62 | 9,290,839 | -0.17(-1.32%) |
Dec 08, 2021 | 12.65 | 13.01 | 12.60 | 12.79 | 12,886,535 | +0.20(+1.61%) |
Dec 07, 2021 | 12.66 | 12.69 | 12.55 | 12.59 | 9,731,320 | -0.11(-0.87%) |
Dec 06, 2021 | 12.72 | 12.84 | 12.66 | 12.70 | 7,547,805 | +0.25(+2.04%) |
Dec 03, 2021 | 12.40 | 12.49 | 12.36 | 12.44 | 7,443,769 | -0.07(-0.58%) |
Dec 02, 2021 | 12.44 | 12.58 | 12.44 | 12.52 | 6,970,595 | +0.14(+1.14%) |
Dec 01, 2021 | 12.70 | 12.74 | 12.35 | 12.38 | 7,589,401 | -0.03(-0.21%) |
Nov 30, 2021 | 12.50 | 12.53 | 12.27 | 12.40 | 8,114,433 | -0.17(-1.34%) |
Nov 29, 2021 | 12.73 | 12.73 | 12.52 | 12.57 | 5,718,473 | -0.05(-0.40%) |
Nov 26, 2021 | 12.62 | 12.65 | 12.49 | 12.62 | 6,512,236 | -0.33(-2.54%) |
Nov 24, 2021 | 12.98 | 13.03 | 12.90 | 12.95 | 5,693,247 | +0.04(+0.30%) |
Nov 23, 2021 | 12.83 | 12.94 | 12.83 | 12.91 | 6,407,621 | -0.04(-0.31%) |
Nov 22, 2021 | 12.85 | 13.22 | 12.81 | 12.95 | 6,466,827 | +0.29(+2.32%) |
Nov 19, 2021 | 12.73 | 12.74 | 12.64 | 12.66 | 6,031,697 | -0.18(-1.40%) |
Nov 18, 2021 | 12.91 | 12.84 | 12.82 | 12.84 | 5,678,252 | +0.00(+0.00%) |
Nov 17, 2021 | 12.77 | 12.86 | 12.67 | 12.84 | 8,849,679 | -0.33(-2.48%) |
Nov 16, 2021 | 13.32 | 13.36 | 13.08 | 13.17 | 6,079,511 | +0.59(+4.68%) |
Nov 15, 2021 | 12.56 | 12.60 | 12.49 | 12.58 | 3,995,751 | -0.07(-0.58%) |
Nov 12, 2021 | 12.68 | 12.70 | 12.62 | 12.65 | 5,553,519 | +0.01(+0.06%) |
Nov 11, 2021 | 12.63 | 12.71 | 12.60 | 12.64 | 4,368,427 | +0.16(+1.31%) |
Nov 10, 2021 | 12.55 | 12.48 | 5,509,533 | -0.09(-0.72%) | ||
Nov 09, 2021 | 12.68 | 12.68 | 12.52 | 12.57 | 5,149,297 | +0.07(+0.52%) |
Nov 08, 2021 | 12.48 | 12.53 | 12.44 | 12.50 | 4,902,896 | +0.11(+0.92%) |
Nov 05, 2021 | 12.34 | 12.55 | 12.33 | 12.39 | 6,377,055 | +0.05(+0.40%) |
Nov 04, 2021 | 12.18 | 12.54 | 12.00 | 12.34 | 21,295,926 | +0.20(+1.62%) |
Nov 03, 2021 | 12.07 | 12.21 | 12.04 | 12.14 | 8,995,417 | -0.13(-1.07%) |
Nov 02, 2021 | 12.43 | 12.43 | 12.20 | 12.27 | 10,234,276 | -0.16(-1.25%) |