Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.31 | 17.90 | 17.58 | 57,739 | +0.15(+0.86%) | |
Jan 28, 2022 | 16.79 | 17.77 | 16.49 | 17.43 | 33,073 | +0.79(+4.72%) |
Jan 27, 2022 | 17.18 | 17.19 | 16.57 | 16.64 | 19,591 | -0.37(-2.15%) |
Jan 26, 2022 | 17.73 | 17.75 | 17.01 | 17.01 | 31,504 | +0.11(+0.65%) |
Jan 25, 2022 | 17.25 | 17.33 | 16.83 | 16.90 | 19,589 | -0.43(-2.48%) |
Jan 24, 2022 | 16.88 | 17.33 | 16.10 | 17.33 | 43,379 | +0.33(+1.94%) |
Jan 21, 2022 | 17.00 | 17.33 | 16.70 | 17.00 | 24,754 | -0.01(-0.06%) |
Jan 20, 2022 | 17.02 | 17.67 | 17.00 | 17.01 | 33,898 | +0.16(+0.95%) |
Jan 19, 2022 | 17.25 | 17.40 | 16.35 | 16.85 | 39,778 | -0.30(-1.75%) |
Jan 18, 2022 | 17.00 | 18.18 | 17.00 | 17.15 | 37,413 | +0.10(+0.59%) |
Jan 14, 2022 | 17.05 | 0 | +0.09(+0.53%) | |||
Jan 13, 2022 | 16.18 | 17.75 | 16.00 | 16.96 | 78,323 | +1.17(+7.41%) |
Jan 12, 2022 | 15.57 | 16.00 | 15.42 | 15.79 | 17,832 | +0.15(+0.96%) |
Jan 11, 2022 | 14.99 | 15.70 | 14.40 | 15.64 | 25,012 | +0.18(+1.16%) |
Jan 10, 2022 | 15.20 | 15.71 | 14.70 | 15.46 | 14,776 | +0.16(+1.01%) |
Jan 07, 2022 | 15.64 | 15.64 | 15.00 | 15.30 | 26,241 | -0.35(-2.20%) |
Jan 06, 2022 | 15.55 | 15.90 | 15.43 | 15.65 | 19,081 | +0.10(+0.64%) |
Jan 05, 2022 | 15.40 | 16.15 | 15.20 | 15.55 | 125,005 | +0.16(+1.04%) |
Jan 04, 2022 | 14.00 | 15.54 | 13.68 | 15.39 | 59,725 | +1.55(+11.24%) |
Jan 03, 2022 | 13.71 | 14.00 | 13.64 | 13.84 | 23,888 | +0.05(+0.33%) |
Dec 31, 2021 | 13.36 | 13.80 | 13.13 | 13.79 | 29,276 | +0.31(+2.30%) |
Dec 30, 2021 | 13.53 | 13.78 | 13.30 | 13.48 | 18,546 | -0.02(-0.15%) |
Dec 29, 2021 | 13.74 | 13.80 | 13.36 | 13.50 | 27,696 | +0.00(+0.00%) |
Dec 28, 2021 | 13.35 | 13.75 | 13.25 | 13.50 | 24,825 | +0.01(+0.07%) |
Dec 27, 2021 | 13.46 | 13.50 | 13.22 | 13.49 | 33,491 | +0.07(+0.52%) |
Dec 23, 2021 | 13.50 | 13.50 | 13.27 | 13.42 | 51,944 | -0.01(-0.08%) |
Dec 22, 2021 | 13.55 | 13.55 | 13.20 | 13.43 | 15,083 | +0.00(+0.00%) |
Dec 21, 2021 | 13.35 | 13.60 | 13.30 | 13.43 | 33,615 | +0.19(+1.44%) |
Dec 20, 2021 | 13.40 | 13.68 | 12.50 | 13.24 | 655,779 | -0.16(-1.19%) |
Dec 17, 2021 | 13.50 | 13.68 | 13.20 | 13.40 | 112,821 | -0.10(-0.74%) |
Dec 16, 2021 | 13.30 | 13.72 | 13.26 | 13.50 | 39,869 | -0.02(-0.15%) |
Dec 15, 2021 | 13.45 | 13.52 | 13.00 | 13.52 | 64,312 | +0.52(+4.00%) |
Dec 14, 2021 | 13.25 | 13.65 | 12.56 | 13.00 | 22,858 | -0.23(-1.74%) |
Dec 13, 2021 | 13.25 | 13.93 | 13.15 | 13.23 | 39,362 | +0.07(+0.53%) |
Dec 10, 2021 | 13.16 | 13.30 | 13.12 | 13.16 | 7,407 | -0.15(-1.13%) |
Dec 09, 2021 | 13.25 | 13.33 | 13.10 | 13.31 | 9,921 | +0.06(+0.45%) |
Dec 08, 2021 | 13.06 | 13.50 | 13.06 | 13.25 | 27,452 | +0.10(+0.76%) |
Dec 07, 2021 | 13.08 | 14.00 | 13.04 | 13.15 | 29,326 | +0.09(+0.69%) |
Dec 06, 2021 | 13.20 | 13.30 | 12.90 | 13.06 | 68,598 | -0.03(-0.23%) |
Dec 03, 2021 | 13.30 | 13.30 | 13.00 | 13.09 | 18,584 | +0.19(+1.47%) |
Dec 02, 2021 | 13.20 | 13.25 | 12.90 | 12.90 | 66,104 | -0.10(-0.77%) |
Dec 01, 2021 | 13.01 | 13.25 | 12.90 | 13.00 | 44,951 | +0.10(+0.78%) |
Nov 30, 2021 | 12.52 | 13.20 | 12.52 | 12.90 | 21,968 | +0.30(+2.38%) |
Nov 29, 2021 | 13.13 | 13.25 | 12.60 | 12.60 | 34,095 | -0.18(-1.41%) |
Nov 26, 2021 | 13.13 | 13.25 | 12.74 | 12.78 | 22,318 | -0.47(-3.55%) |
Nov 24, 2021 | 12.95 | 13.35 | 12.86 | 13.25 | 95,406 | +0.30(+2.32%) |
Nov 23, 2021 | 13.40 | 13.50 | 12.79 | 12.95 | 182,928 | -0.55(-4.07%) |
Nov 22, 2021 | 12.73 | 14.60 | 12.73 | 13.50 | 264,092 | +0.77(+6.05%) |