Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.88 | 15.43 | 15.42 | 515,984 | +0.65(+4.40%) | |
Jan 28, 2022 | 14.41 | 14.78 | 13.95 | 14.77 | 502,180 | +0.39(+2.71%) |
Jan 27, 2022 | 14.47 | 14.74 | 14.14 | 14.38 | 680,301 | -0.02(-0.14%) |
Jan 26, 2022 | 15.64 | 15.79 | 14.31 | 14.40 | 477,461 | -0.72(-4.76%) |
Jan 25, 2022 | 15.05 | 15.45 | 14.70 | 15.12 | 844,612 | -0.18(-1.18%) |
Jan 24, 2022 | 14.00 | 15.30 | 13.62 | 15.30 | 958,507 | +0.98(+6.84%) |
Jan 21, 2022 | 14.09 | 14.48 | 13.75 | 14.32 | 730,819 | +0.11(+0.77%) |
Jan 20, 2022 | 14.90 | 15.24 | 14.15 | 14.21 | 559,080 | -0.63(-4.25%) |
Jan 19, 2022 | 14.61 | 14.95 | 14.24 | 14.84 | 435,621 | +0.31(+2.13%) |
Jan 18, 2022 | 14.31 | 14.68 | 14.15 | 14.53 | 574,053 | -0.01(-0.07%) |
Jan 14, 2022 | 14.54 | 0 | -0.10(-0.68%) | |||
Jan 13, 2022 | 14.76 | 15.10 | 14.57 | 14.64 | 307,034 | -0.18(-1.21%) |
Jan 12, 2022 | 15.11 | 15.27 | 14.51 | 14.82 | 418,999 | -0.21(-1.40%) |
Jan 11, 2022 | 14.63 | 15.16 | 14.30 | 15.03 | 993,092 | +0.40(+2.73%) |
Jan 10, 2022 | 15.53 | 15.64 | 14.54 | 14.63 | 857,380 | -0.90(-5.80%) |
Jan 07, 2022 | 15.58 | 15.85 | 15.36 | 15.53 | 522,253 | -0.08(-0.51%) |
Jan 06, 2022 | 15.92 | 16.18 | 15.53 | 15.61 | 397,995 | -0.28(-1.76%) |
Jan 05, 2022 | 16.20 | 16.60 | 15.82 | 15.89 | 528,573 | -0.26(-1.61%) |
Jan 04, 2022 | 15.90 | 16.40 | 15.90 | 16.15 | 410,687 | +0.25(+1.57%) |
Jan 03, 2022 | 15.57 | 16.14 | 15.41 | 15.90 | 539,238 | +0.61(+3.99%) |
Dec 31, 2021 | 15.22 | 15.41 | 15.05 | 15.29 | 495,064 | +0.07(+0.46%) |
Dec 30, 2021 | 15.16 | 15.59 | 15.16 | 15.22 | 431,479 | +0.02(+0.13%) |
Dec 29, 2021 | 15.05 | 15.31 | 15.00 | 15.20 | 453,776 | +0.19(+1.27%) |
Dec 28, 2021 | 15.03 | 15.40 | 14.98 | 15.01 | 425,975 | -0.13(-0.86%) |
Dec 27, 2021 | 15.25 | 15.42 | 14.95 | 15.14 | 419,970 | -0.08(-0.53%) |
Dec 23, 2021 | 14.50 | 15.24 | 14.50 | 15.22 | 670,486 | +0.78(+5.40%) |
Dec 22, 2021 | 14.32 | 14.62 | 14.24 | 14.44 | 360,841 | -0.07(-0.48%) |
Dec 21, 2021 | 13.95 | 14.75 | 13.94 | 14.51 | 505,598 | +0.67(+4.84%) |
Dec 20, 2021 | 14.12 | 14.15 | 13.29 | 13.84 | 976,294 | -0.49(-3.42%) |
Dec 17, 2021 | 14.34 | 14.94 | 14.13 | 14.33 | 2,670,258 | -0.17(-1.17%) |
Dec 16, 2021 | 14.71 | 15.17 | 14.39 | 14.50 | 715,547 | -0.19(-1.29%) |
Dec 15, 2021 | 14.03 | 14.79 | 13.72 | 14.69 | 783,799 | +0.66(+4.70%) |
Dec 14, 2021 | 14.44 | 14.68 | 13.96 | 14.03 | 518,800 | -0.34(-2.37%) |
Dec 13, 2021 | 15.37 | 15.37 | 14.32 | 14.37 | 787,197 | -1.06(-6.87%) |
Dec 10, 2021 | 16.00 | 16.16 | 15.40 | 15.43 | 617,346 | -0.56(-3.50%) |
Dec 09, 2021 | 15.95 | 16.33 | 15.76 | 15.99 | 650,947 | -0.06(-0.37%) |
Dec 08, 2021 | 15.51 | 16.25 | 15.46 | 16.05 | 1,518,269 | +0.53(+3.41%) |
Dec 07, 2021 | 16.01 | 16.13 | 15.46 | 15.52 | 634,255 | -0.11(-0.70%) |
Dec 06, 2021 | 15.48 | 16.11 | 15.26 | 15.63 | 830,820 | +0.36(+2.36%) |
Dec 03, 2021 | 15.95 | 16.12 | 14.95 | 15.27 | 933,055 | -0.58(-3.66%) |
Dec 02, 2021 | 15.19 | 16.10 | 15.19 | 15.85 | 720,959 | +0.63(+4.14%) |
Dec 01, 2021 | 16.00 | 16.82 | 15.20 | 15.22 | 1,259,855 | -0.42(-2.69%) |
Nov 30, 2021 | 15.80 | 15.99 | 15.18 | 15.64 | 1,044,349 | -0.30(-1.88%) |
Nov 29, 2021 | 16.42 | 17.03 | 15.77 | 15.94 | 827,540 | -0.47(-2.86%) |
Nov 26, 2021 | 15.75 | 16.52 | 15.58 | 16.41 | 635,550 | +0.10(+0.61%) |
Nov 24, 2021 | 15.51 | 16.38 | 15.28 | 16.31 | 1,294,968 | +0.78(+5.02%) |
Nov 23, 2021 | 16.06 | 16.20 | 15.50 | 15.53 | 635,414 | -0.47(-2.94%) |
Nov 22, 2021 | 15.72 | 16.11 | 15.56 | 16.00 | 864,299 | +0.15(+0.95%) |
Nov 19, 2021 | 16.39 | 16.78 | 15.77 | 15.85 | 711,684 | -0.83(-4.98%) |
Nov 18, 2021 | 17.85 | 16.77 | 16.58 | 16.68 | 1,075,366 | -1.00(-5.66%) |
Nov 17, 2021 | 18.01 | 18.19 | 17.50 | 17.68 | 690,347 | -0.34(-1.89%) |
Nov 16, 2021 | 18.00 | 18.43 | 17.58 | 18.02 | 2,146,926 | -0.10(-0.55%) |
Nov 15, 2021 | 18.65 | 18.79 | 18.02 | 18.12 | 798,036 | -0.28(-1.52%) |
Nov 12, 2021 | 18.47 | 18.60 | 18.23 | 18.40 | 1,131,369 | +0.01(+0.05%) |
Nov 11, 2021 | 18.65 | 19.08 | 18.22 | 18.39 | 828,207 | -0.20(-1.08%) |
Nov 10, 2021 | 19.00 | 18.52 | 18.59 | 1,142,058 | -0.51(-2.67%) | |
Nov 09, 2021 | 17.96 | 19.14 | 17.96 | 19.10 | 1,540,794 | +1.00(+5.52%) |
Nov 08, 2021 | 18.25 | 18.45 | 17.80 | 18.10 | 1,360,362 | -0.08(-0.44%) |
Nov 05, 2021 | 18.25 | 18.69 | 17.97 | 18.18 | 2,307,546 | -0.01(-0.05%) |
Nov 04, 2021 | 19.31 | 19.32 | 18.07 | 18.19 | 1,806,276 | -0.73(-3.86%) |
Nov 03, 2021 | 20.75 | 21.49 | 18.85 | 18.92 | 3,963,463 | -4.54(-19.35%) |
Nov 02, 2021 | 23.81 | 24.25 | 23.20 | 23.46 | 607,228 | -0.35(-1.47%) |