Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.39 | 13.80 | 13.75 | 12,119 | +0.18(+1.33%) | |
Jan 28, 2022 | 13.94 | 13.94 | 13.50 | 13.57 | 18,320 | -0.03(-0.22%) |
Jan 27, 2022 | 13.61 | 13.82 | 13.60 | 13.60 | 12,908 | -0.03(-0.22%) |
Jan 26, 2022 | 13.60 | 13.78 | 13.58 | 13.63 | 12,858 | -0.05(-0.37%) |
Jan 25, 2022 | 13.44 | 13.70 | 13.44 | 13.68 | 23,804 | +0.06(+0.44%) |
Jan 24, 2022 | 13.50 | 13.80 | 13.28 | 13.62 | 40,194 | -0.25(-1.80%) |
Jan 21, 2022 | 14.16 | 14.34 | 13.86 | 13.87 | 33,720 | -0.44(-3.07%) |
Jan 20, 2022 | 14.35 | 14.49 | 14.25 | 14.31 | 10,618 | +0.03(+0.21%) |
Jan 19, 2022 | 14.28 | 14.45 | 14.26 | 14.28 | 6,428 | +0.00(+0.00%) |
Jan 18, 2022 | 14.75 | 14.78 | 14.28 | 14.28 | 11,130 | -0.37(-2.53%) |
Jan 14, 2022 | 14.65 | 0 | +0.05(+0.35%) | |||
Jan 13, 2022 | 14.99 | 14.99 | 14.60 | 14.60 | 6,242 | -0.12(-0.85%) |
Jan 12, 2022 | 14.90 | 14.95 | 14.60 | 14.72 | 18,897 | +0.03(+0.17%) |
Jan 11, 2022 | 14.93 | 14.93 | 14.60 | 14.70 | 14,869 | -0.15(-1.01%) |
Jan 10, 2022 | 14.75 | 14.94 | 14.60 | 14.85 | 14,946 | +0.01(+0.07%) |
Jan 07, 2022 | 14.61 | 14.86 | 14.60 | 14.84 | 8,101 | +0.19(+1.33%) |
Jan 06, 2022 | 14.77 | 14.92 | 14.62 | 14.64 | 6,258 | +0.03(+0.17%) |
Jan 05, 2022 | 14.60 | 14.77 | 14.60 | 14.62 | 10,909 | -0.01(-0.07%) |
Jan 04, 2022 | 14.85 | 14.87 | 14.61 | 14.63 | 17,205 | -0.17(-1.15%) |
Jan 03, 2022 | 15.00 | 15.00 | 14.61 | 14.80 | 14,429 | +0.05(+0.34%) |
Dec 31, 2021 | 14.57 | 14.75 | 14.57 | 14.75 | 5,283 | +0.21(+1.44%) |
Dec 30, 2021 | 14.25 | 14.55 | 14.16 | 14.54 | 21,996 | +0.20(+1.39%) |
Dec 29, 2021 | 14.50 | 14.69 | 14.24 | 14.34 | 20,007 | -0.13(-0.90%) |
Dec 28, 2021 | 14.65 | 14.96 | 14.47 | 14.47 | 24,497 | -0.24(-1.63%) |
Dec 27, 2021 | 14.68 | 14.93 | 14.67 | 14.71 | 9,451 | -0.05(-0.34%) |
Dec 23, 2021 | 14.92 | 14.92 | 14.73 | 14.76 | 11,698 | -0.12(-0.80%) |
Dec 22, 2021 | 14.82 | 14.89 | 14.61 | 14.88 | 29,671 | -0.02(-0.14%) |
Dec 21, 2021 | 14.82 | 14.96 | 14.75 | 14.90 | 10,110 | -0.09(-0.60%) |
Dec 20, 2021 | 14.61 | 14.99 | 14.60 | 14.99 | 14,311 | +0.32(+2.18%) |
Dec 17, 2021 | 14.68 | 14.96 | 14.67 | 14.67 | 6,492 | -0.15(-1.01%) |
Dec 16, 2021 | 14.69 | 14.96 | 14.67 | 14.82 | 8,967 | -0.18(-1.20%) |
Dec 15, 2021 | 14.73 | 15.00 | 14.64 | 15.00 | 21,804 | +0.19(+1.30%) |
Dec 14, 2021 | 14.71 | 14.86 | 14.71 | 14.81 | 11,600 | +0.10(+0.66%) |
Dec 13, 2021 | 15.00 | 15.00 | 14.71 | 14.71 | 7,419 | -0.19(-1.28%) |
Dec 10, 2021 | 14.72 | 14.90 | 14.60 | 14.90 | 9,549 | +0.00(+0.00%) |
Dec 09, 2021 | 14.63 | 14.90 | 14.63 | 14.90 | 7,719 | +0.04(+0.27%) |
Dec 08, 2021 | 14.88 | 14.95 | 14.67 | 14.86 | 8,534 | -0.09(-0.60%) |
Dec 07, 2021 | 14.97 | 14.98 | 14.64 | 14.95 | 8,697 | +0.04(+0.27%) |
Dec 06, 2021 | 15.00 | 15.00 | 14.55 | 14.91 | 20,502 | +0.18(+1.22%) |
Dec 03, 2021 | 14.78 | 14.95 | 14.62 | 14.73 | 9,998 | -0.11(-0.73%) |
Dec 02, 2021 | 15.00 | 15.00 | 14.61 | 14.84 | 14,819 | +0.00(+0.03%) |
Dec 01, 2021 | 15.00 | 15.00 | 14.65 | 14.84 | 20,966 | +0.15(+0.99%) |
Nov 30, 2021 | 14.68 | 14.72 | 14.58 | 14.69 | 24,892 | +0.02(+0.14%) |
Nov 29, 2021 | 14.56 | 14.74 | 14.54 | 14.67 | 19,255 | +0.04(+0.27%) |
Nov 26, 2021 | 14.41 | 14.64 | 14.40 | 14.63 | 11,836 | +0.04(+0.27%) |
Nov 24, 2021 | 14.68 | 14.68 | 14.43 | 14.59 | 6,650 | -0.09(-0.61%) |
Nov 23, 2021 | 14.48 | 14.70 | 14.48 | 14.68 | 18,454 | +0.11(+0.75%) |
Nov 22, 2021 | 14.62 | 14.62 | 14.30 | 14.57 | 15,696 | +0.02(+0.14%) |
Nov 19, 2021 | 14.57 | 14.57 | 14.28 | 14.55 | 10,814 | -0.02(-0.14%) |
Nov 18, 2021 | 14.60 | 14.57 | 14.42 | 14.57 | 13,808 | +0.06(+0.41%) |
Nov 17, 2021 | 14.58 | 14.60 | 14.40 | 14.51 | 8,428 | +0.12(+0.83%) |
Nov 16, 2021 | 14.28 | 14.50 | 14.20 | 14.39 | 8,546 | +0.11(+0.77%) |
Nov 15, 2021 | 14.67 | 14.67 | 14.28 | 14.28 | 24,668 | -0.11(-0.76%) |
Nov 12, 2021 | 14.42 | 14.75 | 14.30 | 14.39 | 20,040 | -0.15(-1.03%) |
Nov 11, 2021 | 14.37 | 14.54 | 14.37 | 14.54 | 6,088 | +0.22(+1.54%) |
Nov 10, 2021 | 14.32 | 14.50 | 14.32 | 28,073 | +0.00(+0.00%) | |
Nov 09, 2021 | 14.20 | 14.40 | 14.18 | 14.32 | 18,834 | -0.01(-0.07%) |
Nov 08, 2021 | 14.49 | 14.49 | 14.07 | 14.33 | 31,051 | -0.16(-1.10%) |
Nov 05, 2021 | 14.38 | 14.49 | 14.27 | 14.49 | 3,062 | +0.00(+0.00%) |
Nov 04, 2021 | 14.50 | 14.55 | 14.29 | 14.49 | 7,636 | +0.05(+0.35%) |
Nov 03, 2021 | 14.55 | 14.59 | 14.31 | 14.44 | 12,452 | -0.10(-0.69%) |
Nov 02, 2021 | 14.51 | 14.55 | 14.49 | 14.54 | 6,397 | -0.01(-0.07%) |