Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.43 | 16.66 | 23,625 | +0.23(+1.40%) | ||
Jan 28, 2022 | 16.40 | 16.63 | 16.04 | 16.43 | 28,971 | -0.09(-0.54%) |
Jan 27, 2022 | 17.41 | 17.41 | 16.04 | 16.52 | 33,461 | +0.25(+1.54%) |
Jan 26, 2022 | 16.03 | 16.66 | 15.97 | 16.27 | 153,134 | +0.35(+2.20%) |
Jan 25, 2022 | 15.77 | 16.17 | 15.65 | 15.92 | 22,105 | +0.05(+0.32%) |
Jan 24, 2022 | 15.71 | 15.90 | 14.68 | 15.87 | 56,413 | -0.09(-0.56%) |
Jan 21, 2022 | 16.75 | 17.18 | 15.68 | 15.96 | 97,889 | -0.92(-5.45%) |
Jan 20, 2022 | 17.90 | 17.96 | 16.53 | 16.88 | 95,358 | -0.88(-4.95%) |
Jan 19, 2022 | 17.39 | 17.86 | 17.35 | 17.76 | 93,808 | +0.57(+3.32%) |
Jan 18, 2022 | 17.11 | 17.80 | 16.86 | 17.19 | 180,513 | -0.11(-0.64%) |
Jan 14, 2022 | 17.30 | 0 | +0.20(+1.17%) | |||
Jan 13, 2022 | 17.05 | 17.20 | 17.01 | 17.10 | 27,740 | +0.02(+0.12%) |
Jan 12, 2022 | 16.50 | 17.10 | 16.50 | 17.08 | 54,467 | +0.65(+3.96%) |
Jan 11, 2022 | 16.26 | 16.54 | 16.13 | 16.43 | 13,601 | +0.14(+0.86%) |
Jan 10, 2022 | 16.46 | 16.76 | 15.68 | 16.29 | 39,001 | -0.07(-0.44%) |
Jan 07, 2022 | 16.39 | 16.70 | 16.20 | 16.36 | 19,508 | -0.27(-1.61%) |
Jan 06, 2022 | 16.96 | 16.96 | 16.35 | 16.63 | 37,048 | -0.27(-1.60%) |
Jan 05, 2022 | 17.21 | 17.21 | 16.69 | 16.90 | 65,139 | +0.05(+0.30%) |
Jan 04, 2022 | 16.40 | 16.85 | 16.27 | 16.85 | 39,087 | +0.65(+4.01%) |
Jan 03, 2022 | 16.94 | 17.00 | 16.10 | 16.20 | 75,205 | -0.23(-1.40%) |
Dec 31, 2021 | 15.83 | 16.45 | 15.68 | 16.43 | 109,426 | +0.53(+3.33%) |
Dec 30, 2021 | 15.75 | 15.90 | 15.34 | 15.90 | 12,396 | +0.26(+1.66%) |
Dec 29, 2021 | 15.04 | 15.74 | 15.04 | 15.64 | 45,475 | +0.60(+3.99%) |
Dec 28, 2021 | 14.92 | 15.16 | 14.63 | 15.04 | 8,731 | +0.12(+0.80%) |
Dec 27, 2021 | 15.27 | 15.50 | 14.78 | 14.92 | 43,046 | -0.27(-1.78%) |
Dec 23, 2021 | 14.90 | 15.22 | 14.90 | 15.19 | 26,732 | +0.19(+1.27%) |
Dec 22, 2021 | 14.40 | 15.01 | 14.35 | 15.00 | 30,889 | +0.53(+3.66%) |
Dec 21, 2021 | 13.96 | 14.48 | 13.96 | 14.47 | 17,470 | +0.55(+3.95%) |
Dec 20, 2021 | 13.53 | 14.00 | 13.53 | 13.92 | 28,717 | +0.08(+0.58%) |
Dec 17, 2021 | 13.67 | 14.03 | 13.67 | 13.84 | 33,649 | +0.29(+2.14%) |
Dec 16, 2021 | 13.64 | 13.98 | 13.50 | 13.55 | 47,273 | +0.09(+0.67%) |
Dec 15, 2021 | 13.90 | 13.90 | 13.46 | 13.46 | 46,561 | -0.59(-4.20%) |
Dec 14, 2021 | 14.02 | 14.30 | 13.90 | 14.05 | 51,480 | +0.05(+0.36%) |
Dec 13, 2021 | 14.47 | 14.63 | 13.95 | 14.00 | 70,224 | -0.60(-4.11%) |
Dec 10, 2021 | 14.74 | 15.17 | 14.14 | 14.60 | 39,345 | -0.14(-0.95%) |
Dec 09, 2021 | 15.11 | 15.16 | 14.59 | 14.74 | 23,905 | -0.38(-2.51%) |
Dec 08, 2021 | 14.79 | 15.15 | 14.43 | 15.12 | 54,293 | +0.34(+2.30%) |
Dec 07, 2021 | 15.19 | 15.22 | 14.55 | 14.78 | 48,255 | -0.20(-1.34%) |
Dec 06, 2021 | 14.74 | 15.37 | 14.70 | 14.98 | 101,627 | +0.38(+2.60%) |
Dec 03, 2021 | 14.56 | 15.00 | 14.46 | 14.60 | 41,541 | +0.04(+0.27%) |
Dec 02, 2021 | 14.61 | 14.75 | 14.24 | 14.56 | 38,264 | -0.09(-0.61%) |
Dec 01, 2021 | 14.00 | 15.20 | 13.90 | 14.65 | 101,444 | +0.65(+4.64%) |
Nov 30, 2021 | 14.46 | 14.46 | 13.97 | 14.00 | 44,632 | -0.05(-0.36%) |
Nov 29, 2021 | 14.53 | 14.53 | 13.66 | 14.05 | 62,488 | -0.23(-1.61%) |
Nov 26, 2021 | 14.06 | 14.33 | 13.81 | 14.28 | 24,896 | -0.22(-1.52%) |
Nov 24, 2021 | 14.75 | 14.80 | 14.41 | 14.50 | 123,513 | -0.24(-1.63%) |
Nov 23, 2021 | 14.55 | 15.19 | 14.45 | 14.74 | 99,518 | +0.19(+1.31%) |
Nov 22, 2021 | 13.40 | 14.88 | 13.40 | 14.55 | 424,636 | +1.17(+8.74%) |
Nov 19, 2021 | 13.29 | 13.58 | 13.26 | 13.38 | 21,048 | +0.07(+0.53%) |
Nov 18, 2021 | 13.11 | 13.44 | 13.29 | 13.31 | 56,207 | +0.13(+0.99%) |
Nov 17, 2021 | 13.21 | 13.36 | 12.68 | 13.18 | 18,858 | -0.32(-2.37%) |
Nov 16, 2021 | 14.00 | 14.00 | 12.50 | 13.50 | 60,760 | -0.50(-3.57%) |
Nov 15, 2021 | 13.59 | 14.13 | 13.50 | 14.00 | 50,249 | +0.50(+3.70%) |
Nov 12, 2021 | 13.26 | 13.59 | 13.04 | 13.50 | 21,137 | +0.30(+2.27%) |
Nov 11, 2021 | 13.54 | 13.55 | 13.18 | 13.20 | 17,903 | -0.24(-1.79%) |
Nov 10, 2021 | 12.75 | 13.44 | 137,424 | +0.74(+5.83%) | ||
Nov 09, 2021 | 12.49 | 12.75 | 12.40 | 12.70 | 30,920 | +0.21(+1.68%) |
Nov 08, 2021 | 11.97 | 12.49 | 11.97 | 12.49 | 52,379 | +0.56(+4.69%) |
Nov 05, 2021 | 11.75 | 11.94 | 11.75 | 11.93 | 17,020 | +0.19(+1.62%) |
Nov 04, 2021 | 11.74 | 11.95 | 11.65 | 11.74 | 20,511 | +0.09(+0.78%) |
Nov 03, 2021 | 11.80 | 11.94 | 11.65 | 11.65 | 7,362 | -0.30(-2.52%) |
Nov 02, 2021 | 11.34 | 11.95 | 11.34 | 11.95 | 3,503 | +0.06(+0.50%) |