Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.65 | 17.42 | 17.42 | 14,070 | -0.20(-1.16%) | |
Jan 28, 2022 | 17.64 | 17.75 | 17.59 | 17.62 | 16,769 | +0.21(+1.23%) |
Jan 27, 2022 | 17.27 | 17.42 | 17.27 | 17.41 | 109,076 | +0.33(+1.93%) |
Jan 26, 2022 | 16.87 | 17.09 | 16.87 | 17.08 | 14,802 | -0.02(-0.12%) |
Jan 25, 2022 | 17.15 | 17.19 | 17.01 | 17.10 | 14,244 | +0.25(+1.48%) |
Jan 24, 2022 | 16.84 | 17.02 | 16.81 | 16.85 | 10,373 | +0.01(+0.03%) |
Jan 21, 2022 | 16.70 | 16.85 | 16.70 | 16.84 | 7,292 | +0.22(+1.33%) |
Jan 20, 2022 | 16.54 | 16.62 | 16.52 | 16.62 | 10,151 | -0.22(-1.28%) |
Jan 19, 2022 | 16.76 | 16.84 | 16.75 | 16.84 | 14,007 | +0.07(+0.42%) |
Jan 18, 2022 | 16.81 | 16.81 | 16.71 | 16.77 | 7,721 | -0.22(-1.30%) |
Jan 14, 2022 | 16.99 | 0 | +0.06(+0.35%) | |||
Jan 13, 2022 | 16.83 | 16.93 | 16.83 | 16.93 | 22,675 | +0.47(+2.86%) |
Jan 12, 2022 | 16.62 | 16.62 | 16.45 | 16.46 | 28,289 | -0.32(-1.92%) |
Jan 11, 2022 | 16.85 | 16.85 | 16.77 | 16.78 | 9,248 | +0.07(+0.44%) |
Jan 10, 2022 | 16.69 | 16.77 | 16.68 | 16.71 | 41,245 | +0.00(+0.03%) |
Jan 07, 2022 | 16.82 | 16.85 | 16.69 | 16.71 | 75,401 | -0.09(-0.51%) |
Jan 06, 2022 | 16.77 | 16.81 | 16.77 | 16.79 | 12,297 | +0.09(+0.56%) |
Jan 05, 2022 | 16.59 | 16.70 | 16.49 | 16.70 | 11,418 | +0.23(+1.39%) |
Jan 04, 2022 | 16.38 | 16.49 | 16.38 | 16.47 | 23,282 | +0.13(+0.83%) |
Jan 03, 2022 | 16.28 | 16.34 | 16.28 | 16.34 | 2,157 | +0.03(+0.18%) |
Dec 31, 2021 | 16.34 | 16.34 | 16.26 | 16.31 | 3,772 | -0.02(-0.11%) |
Dec 30, 2021 | 16.38 | 16.38 | 16.32 | 16.32 | 5,247 | -0.22(-1.31%) |
Dec 29, 2021 | 16.56 | 16.62 | 16.54 | 16.54 | 15,652 | +0.28(+1.70%) |
Dec 28, 2021 | 16.32 | 16.32 | 16.26 | 16.26 | 4,171 | -0.09(-0.57%) |
Dec 27, 2021 | 16.38 | 16.38 | 16.33 | 16.36 | 5,275 | +0.04(+0.21%) |
Dec 23, 2021 | 16.33 | 16.34 | 16.28 | 16.32 | 11,962 | -0.07(-0.46%) |
Dec 22, 2021 | 16.40 | 16.44 | 16.38 | 16.39 | 2,813 | -0.04(-0.26%) |
Dec 21, 2021 | 16.56 | 16.56 | 16.42 | 16.44 | 21,024 | -0.14(-0.86%) |
Dec 20, 2021 | 16.55 | 16.59 | 16.55 | 16.58 | 35,647 | +0.21(+1.31%) |
Dec 17, 2021 | 16.47 | 16.47 | 16.35 | 16.37 | 5,126 | +0.25(+1.54%) |
Dec 16, 2021 | 16.08 | 16.13 | 16.02 | 16.12 | 5,976 | -0.05(-0.32%) |
Dec 15, 2021 | 16.23 | 16.29 | 16.17 | 16.17 | 18,835 | +0.09(+0.56%) |
Dec 14, 2021 | 16.13 | 16.13 | 16.04 | 16.08 | 6,029 | +0.11(+0.72%) |
Dec 13, 2021 | 15.90 | 16.02 | 15.90 | 15.97 | 73,988 | -0.03(-0.16%) |
Dec 10, 2021 | 16.00 | 16.00 | 15.98 | 15.99 | 9,290 | +0.03(+0.17%) |
Dec 09, 2021 | 16.00 | 16.01 | 15.95 | 15.96 | 16,112 | -0.10(-0.60%) |
Dec 08, 2021 | 16.15 | 16.15 | 16.03 | 16.06 | 8,693 | -0.33(-2.01%) |
Dec 07, 2021 | 16.43 | 16.43 | 16.39 | 16.39 | 13,809 | -0.03(-0.18%) |
Dec 06, 2021 | 16.57 | 16.57 | 16.42 | 16.42 | 46,088 | -0.25(-1.49%) |
Dec 03, 2021 | 16.51 | 16.71 | 16.51 | 16.67 | 12,047 | -0.11(-0.63%) |
Dec 02, 2021 | 16.75 | 16.79 | 16.74 | 16.77 | 6,625 | -0.12(-0.69%) |
Dec 01, 2021 | 16.78 | 16.89 | 16.73 | 16.89 | 11,314 | +0.07(+0.42%) |
Nov 30, 2021 | 16.82 | 16.91 | 16.79 | 16.82 | 5,740 | -0.03(-0.18%) |
Nov 29, 2021 | 16.82 | 16.91 | 16.82 | 16.85 | 2,854 | -0.05(-0.30%) |
Nov 26, 2021 | 16.86 | 16.94 | 16.86 | 16.90 | 8,640 | +0.26(+1.56%) |
Nov 24, 2021 | 16.72 | 16.72 | 16.64 | 16.64 | 13,045 | -0.02(-0.12%) |
Nov 23, 2021 | 16.65 | 16.70 | 16.63 | 16.66 | 33,617 | +0.01(+0.06%) |
Nov 22, 2021 | 16.66 | 16.66 | 16.61 | 16.65 | 13,465 | -0.08(-0.48%) |
Nov 19, 2021 | 16.70 | 16.74 | 16.70 | 16.73 | 2,091 | -0.18(-1.09%) |
Nov 18, 2021 | 16.91 | 16.92 | 16.91 | 16.91 | 5,975 | +0.21(+1.26%) |
Nov 17, 2021 | 16.70 | 16.71 | 16.68 | 16.70 | 2,371 | -0.02(-0.12%) |
Nov 16, 2021 | 16.76 | 16.79 | 16.72 | 16.73 | 3,393 | +0.07(+0.39%) |
Nov 15, 2021 | 16.65 | 16.68 | 16.63 | 16.66 | 10,782 | +0.04(+0.24%) |
Nov 12, 2021 | 16.60 | 16.62 | 16.58 | 16.62 | 5,464 | +0.04(+0.25%) |
Nov 11, 2021 | 16.68 | 16.70 | 16.56 | 16.58 | 28,143 | -0.42(-2.46%) |
Nov 10, 2021 | 16.87 | 17.00 | 17.00 | 3,822 | +0.10(+0.59%) | |
Nov 09, 2021 | 16.86 | 16.94 | 16.86 | 16.90 | 1,938 | +0.10(+0.61%) |
Nov 08, 2021 | 16.88 | 16.88 | 16.78 | 16.79 | 5,102 | -0.13(-0.77%) |
Nov 05, 2021 | 16.96 | 16.96 | 16.92 | 16.93 | 8,451 | +0.04(+0.23%) |
Nov 04, 2021 | 16.94 | 16.94 | 16.89 | 16.89 | 2,474 | -0.05(-0.32%) |
Nov 03, 2021 | 16.98 | 17.04 | 16.92 | 16.94 | 9,100 | +0.01(+0.06%) |
Nov 02, 2021 | 16.95 | 16.97 | 16.92 | 16.93 | 10,051 | +0.22(+1.32%) |