Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 13.38 | 13.70 | 13.12 | 13.44 | 360,824 | -0.02(-0.14%) |
Jan 27, 2022 | 13.67 | 13.96 | 13.23 | 13.45 | 353,303 | -0.32(-2.33%) |
Jan 26, 2022 | 13.98 | 14.17 | 13.63 | 13.78 | 171,125 | -0.19(-1.35%) |
Jan 25, 2022 | 13.72 | 14.06 | 13.54 | 13.96 | 146,020 | +0.12(+0.89%) |
Jan 24, 2022 | 13.21 | 13.90 | 13.21 | 13.84 | 215,471 | +0.26(+1.88%) |
Jan 21, 2022 | 13.43 | 13.95 | 13.43 | 13.59 | 235,107 | +0.00(+0.00%) |
Jan 20, 2022 | 13.89 | 14.05 | 13.58 | 13.59 | 144,803 | -0.26(-1.84%) |
Jan 19, 2022 | 14.01 | 14.11 | 13.83 | 13.84 | 153,497 | -0.16(-1.15%) |
Jan 18, 2022 | 14.22 | 14.27 | 13.96 | 14.00 | 135,353 | -0.20(-1.40%) |
Jan 14, 2022 | 14.20 | 0 | -0.05(-0.33%) | |||
Jan 13, 2022 | 14.13 | 14.37 | 13.75 | 14.25 | 80,202 | +0.10(+0.73%) |
Jan 12, 2022 | 14.28 | 14.34 | 14.10 | 14.14 | 127,024 | -0.15(-1.06%) |
Jan 11, 2022 | 14.41 | 14.41 | 14.14 | 14.30 | 77,296 | -0.11(-0.79%) |
Jan 10, 2022 | 14.44 | 14.49 | 14.30 | 14.41 | 89,349 | -0.07(-0.46%) |
Jan 07, 2022 | 14.40 | 14.58 | 14.07 | 14.47 | 74,735 | +0.07(+0.46%) |
Jan 06, 2022 | 14.11 | 14.41 | 14.11 | 14.41 | 118,467 | +0.39(+2.76%) |
Jan 05, 2022 | 14.13 | 14.19 | 14.01 | 14.02 | 102,024 | -0.09(-0.60%) |
Jan 04, 2022 | 14.16 | 14.26 | 14.05 | 14.11 | 138,547 | +0.06(+0.40%) |
Jan 03, 2022 | 14.03 | 14.29 | 13.92 | 14.05 | 90,536 | +0.08(+0.54%) |
Dec 31, 2021 | 13.99 | 14.12 | 13.88 | 13.97 | 72,733 | +0.00(+0.00%) |
Dec 30, 2021 | 13.99 | 14.20 | 13.96 | 13.97 | 74,916 | -0.13(-0.93%) |
Dec 29, 2021 | 14.07 | 14.12 | 14.00 | 14.11 | 58,872 | +0.08(+0.60%) |
Dec 28, 2021 | 13.99 | 14.12 | 13.99 | 14.02 | 82,071 | +0.03(+0.20%) |
Dec 27, 2021 | 14.18 | 14.18 | 13.94 | 13.99 | 107,332 | +0.02(+0.13%) |
Dec 23, 2021 | 14.08 | 14.12 | 13.84 | 13.97 | 73,783 | -0.03(-0.20%) |
Dec 22, 2021 | 13.85 | 14.01 | 13.78 | 14.00 | 135,913 | +0.11(+0.81%) |
Dec 21, 2021 | 13.73 | 13.98 | 13.73 | 13.89 | 214,446 | +0.24(+1.79%) |
Dec 20, 2021 | 13.55 | 13.69 | 13.30 | 13.64 | 257,646 | -0.07(-0.48%) |
Dec 17, 2021 | 13.93 | 14.05 | 13.54 | 13.71 | 1,054,260 | -0.21(-1.49%) |
Dec 16, 2021 | 14.11 | 14.20 | 13.91 | 13.92 | 316,344 | -0.04(-0.27%) |
Dec 15, 2021 | 13.74 | 13.98 | 13.58 | 13.96 | 311,272 | +0.31(+2.28%) |
Dec 14, 2021 | 13.51 | 13.86 | 13.51 | 13.64 | 225,070 | +0.12(+0.91%) |
Dec 13, 2021 | 13.48 | 13.66 | 13.47 | 13.52 | 212,053 | -0.05(-0.35%) |
Dec 10, 2021 | 13.65 | 13.73 | 13.51 | 13.57 | 229,087 | -0.08(-0.55%) |
Dec 09, 2021 | 13.51 | 13.82 | 13.47 | 13.64 | 179,377 | +0.01(+0.07%) |
Dec 08, 2021 | 13.63 | 13.80 | 13.55 | 13.64 | 141,737 | +0.05(+0.35%) |
Dec 07, 2021 | 13.64 | 13.79 | 13.54 | 13.59 | 139,823 | +0.05(+0.35%) |
Dec 06, 2021 | 13.54 | 13.78 | 13.48 | 13.54 | 175,703 | +0.23(+1.70%) |
Dec 03, 2021 | 13.65 | 13.65 | 13.22 | 13.31 | 158,657 | -0.26(-1.94%) |
Dec 02, 2021 | 13.25 | 13.69 | 13.14 | 13.58 | 168,215 | +0.44(+3.37%) |
Dec 01, 2021 | 13.33 | 13.61 | 13.13 | 13.14 | 138,546 | +0.06(+0.43%) |
Nov 30, 2021 | 13.00 | 13.26 | 12.89 | 13.08 | 368,038 | -0.13(-1.00%) |
Nov 29, 2021 | 13.59 | 13.71 | 13.18 | 13.21 | 154,087 | -0.18(-1.34%) |
Nov 26, 2021 | 13.54 | 13.79 | 13.20 | 13.39 | 205,347 | -0.56(-4.05%) |
Nov 24, 2021 | 13.94 | 14.12 | 13.94 | 13.96 | 70,837 | -0.08(-0.60%) |
Nov 23, 2021 | 14.02 | 14.23 | 13.96 | 14.04 | 93,447 | +0.06(+0.40%) |
Nov 22, 2021 | 14.08 | 14.28 | 13.98 | 13.98 | 117,508 | +0.08(+0.54%) |
Nov 19, 2021 | 13.96 | 14.11 | 13.82 | 13.91 | 123,978 | -0.14(-1.01%) |
Nov 18, 2021 | 13.97 | 14.08 | 14.01 | 14.05 | 112,895 | +0.05(+0.34%) |
Nov 17, 2021 | 13.97 | 14.01 | 13.92 | 14.00 | 101,377 | -0.05(-0.34%) |
Nov 16, 2021 | 14.09 | 14.17 | 13.96 | 14.05 | 89,697 | -0.04(-0.27%) |
Nov 15, 2021 | 14.09 | 14.09 | 13.97 | 14.09 | 98,087 | +0.06(+0.40%) |
Nov 12, 2021 | 14.15 | 14.16 | 13.94 | 14.03 | 50,013 | -0.13(-0.93%) |
Nov 11, 2021 | 14.17 | 14.25 | 14.06 | 14.16 | 53,504 | -0.01(-0.07%) |
Nov 10, 2021 | 14.17 | 14.17 | 70,479 | -0.06(-0.40%) | ||
Nov 09, 2021 | 14.18 | 14.25 | 14.07 | 14.23 | 85,517 | +0.01(+0.07%) |
Nov 08, 2021 | 14.29 | 14.39 | 14.00 | 14.22 | 91,812 | -0.05(-0.33%) |
Nov 05, 2021 | 14.18 | 14.35 | 13.96 | 14.27 | 111,544 | +0.24(+1.68%) |
Nov 04, 2021 | 14.04 | 14.08 | 13.84 | 14.03 | 126,505 | -0.01(-0.07%) |
Nov 03, 2021 | 13.80 | 14.14 | 13.80 | 14.04 | 129,872 | +0.21(+1.50%) |
Nov 02, 2021 | 13.99 | 14.09 | 13.80 | 13.83 | 143,214 | -0.16(-1.14%) |