Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.61 | 14.51 | 3,695,253 | -0.27(-1.84%) | ||
Jan 28, 2022 | 14.33 | 14.77 | 13.96 | 14.78 | 2,844,661 | +0.45(+3.12%) |
Jan 27, 2022 | 15.25 | 15.43 | 14.30 | 14.33 | 3,649,323 | -0.74(-4.89%) |
Jan 26, 2022 | 15.03 | 15.46 | 14.84 | 15.07 | 4,833,508 | +0.42(+2.87%) |
Jan 25, 2022 | 14.04 | 14.72 | 13.95 | 14.65 | 2,862,252 | +0.32(+2.20%) |
Jan 24, 2022 | 13.82 | 14.41 | 13.22 | 14.33 | 4,881,714 | +0.07(+0.49%) |
Jan 21, 2022 | 14.56 | 14.94 | 14.21 | 14.26 | 4,293,198 | -0.42(-2.87%) |
Jan 20, 2022 | 14.76 | 15.24 | 14.66 | 14.68 | 4,232,656 | +0.03(+0.18%) |
Jan 19, 2022 | 15.11 | 15.28 | 14.61 | 14.66 | 2,714,093 | -0.34(-2.28%) |
Jan 18, 2022 | 15.43 | 15.47 | 14.96 | 15.00 | 2,466,950 | -0.60(-3.82%) |
Jan 14, 2022 | 15.60 | 0 | -0.24(-1.50%) | |||
Jan 13, 2022 | 16.14 | 16.23 | 15.81 | 15.83 | 1,780,195 | -0.07(-0.44%) |
Jan 12, 2022 | 16.00 | 16.17 | 15.81 | 15.90 | 2,412,748 | +0.06(+0.39%) |
Jan 11, 2022 | 15.58 | 15.98 | 15.40 | 15.84 | 2,087,200 | +0.18(+1.12%) |
Jan 10, 2022 | 15.68 | 15.89 | 15.38 | 15.67 | 2,579,699 | -0.27(-1.71%) |
Jan 07, 2022 | 16.29 | 16.41 | 15.93 | 15.94 | 2,785,924 | -0.35(-2.15%) |
Jan 06, 2022 | 16.11 | 16.50 | 15.96 | 16.29 | 3,009,249 | +0.15(+0.92%) |
Jan 05, 2022 | 16.41 | 16.82 | 16.04 | 16.14 | 5,103,425 | -0.30(-1.81%) |
Jan 04, 2022 | 15.63 | 16.53 | 15.58 | 16.44 | 4,232,077 | +1.09(+7.09%) |
Jan 03, 2022 | 15.48 | 15.84 | 15.18 | 15.35 | 3,159,679 | +0.19(+1.27%) |
Dec 31, 2021 | 15.35 | 15.45 | 15.14 | 15.16 | 1,772,630 | -0.23(-1.48%) |
Dec 30, 2021 | 15.07 | 15.60 | 15.07 | 15.39 | 2,435,721 | +0.25(+1.62%) |
Dec 29, 2021 | 15.17 | 15.24 | 14.94 | 15.14 | 3,837,581 | +0.03(+0.17%) |
Dec 28, 2021 | 15.13 | 15.24 | 14.97 | 15.11 | 2,274,588 | +0.01(+0.06%) |
Dec 27, 2021 | 14.91 | 15.18 | 14.82 | 15.11 | 2,637,556 | +0.17(+1.12%) |
Dec 23, 2021 | 15.11 | 15.21 | 14.85 | 14.94 | 2,688,894 | -0.02(-0.12%) |
Dec 22, 2021 | 14.54 | 14.98 | 14.39 | 14.96 | 2,649,123 | +0.39(+2.71%) |
Dec 21, 2021 | 14.11 | 15.07 | 14.11 | 14.56 | 4,066,537 | +0.64(+4.60%) |
Dec 20, 2021 | 14.39 | 14.40 | 13.59 | 13.92 | 4,626,696 | -0.69(-4.74%) |
Dec 17, 2021 | 14.73 | 14.87 | 14.39 | 14.61 | 4,559,418 | -0.21(-1.42%) |
Dec 16, 2021 | 15.17 | 15.29 | 14.56 | 14.82 | 3,376,502 | -0.25(-1.63%) |
Dec 15, 2021 | 14.90 | 15.10 | 14.50 | 15.07 | 2,612,650 | +0.17(+1.12%) |
Dec 14, 2021 | 15.15 | 15.33 | 14.86 | 14.90 | 2,943,800 | -0.25(-1.68%) |
Dec 13, 2021 | 15.47 | 15.51 | 14.76 | 15.16 | 4,466,852 | -0.50(-3.19%) |
Dec 10, 2021 | 15.82 | 15.89 | 15.27 | 15.66 | 2,400,640 | +0.07(+0.45%) |
Dec 09, 2021 | 16.23 | 16.31 | 15.57 | 15.59 | 4,395,368 | -0.89(-5.43%) |
Dec 08, 2021 | 16.84 | 16.92 | 16.44 | 16.48 | 3,688,957 | -0.35(-2.08%) |
Dec 07, 2021 | 16.77 | 17.11 | 16.62 | 16.83 | 3,232,987 | +0.33(+2.02%) |
Dec 06, 2021 | 16.01 | 16.78 | 15.97 | 16.50 | 2,092,923 | +0.62(+3.92%) |
Dec 03, 2021 | 16.25 | 16.34 | 15.57 | 15.88 | 2,959,870 | -0.34(-2.11%) |
Dec 02, 2021 | 15.51 | 16.45 | 15.33 | 16.22 | 4,636,272 | +0.82(+5.30%) |
Dec 01, 2021 | 17.11 | 17.27 | 15.30 | 15.40 | 5,477,888 | -1.14(-6.89%) |
Nov 30, 2021 | 17.11 | 17.11 | 16.33 | 16.54 | 3,928,829 | -0.83(-4.80%) |
Nov 29, 2021 | 17.54 | 17.61 | 17.02 | 17.38 | 2,843,018 | +0.11(+0.66%) |
Nov 26, 2021 | 17.37 | 17.45 | 16.61 | 17.26 | 3,632,143 | -0.95(-5.20%) |
Nov 24, 2021 | 18.50 | 18.50 | 18.01 | 18.21 | 2,596,007 | -0.54(-2.85%) |
Nov 23, 2021 | 18.74 | 19.04 | 18.69 | 18.75 | 3,038,248 | -0.14(-0.74%) |
Nov 22, 2021 | 18.77 | 19.16 | 18.61 | 18.89 | 1,853,139 | +0.34(+1.84%) |
Nov 19, 2021 | 18.62 | 18.70 | 18.25 | 18.54 | 1,911,706 | -0.45(-2.36%) |
Nov 18, 2021 | 18.94 | 19.03 | 18.88 | 18.99 | 2,435,890 | +0.39(+2.07%) |
Nov 17, 2021 | 18.35 | 18.65 | 18.13 | 18.61 | 1,917,473 | +0.06(+0.33%) |
Nov 16, 2021 | 18.35 | 18.69 | 18.23 | 18.54 | 1,552,668 | +0.13(+0.71%) |
Nov 15, 2021 | 18.54 | 18.65 | 18.32 | 18.41 | 1,318,219 | -0.02(-0.10%) |
Nov 12, 2021 | 18.57 | 18.57 | 18.16 | 18.43 | 1,375,992 | -0.11(-0.61%) |
Nov 11, 2021 | 18.19 | 18.76 | 18.11 | 18.54 | 1,681,165 | +0.44(+2.42%) |
Nov 10, 2021 | 18.85 | 18.11 | 18.11 | 3,012,105 | -0.72(-3.82%) | |
Nov 09, 2021 | 18.84 | 18.94 | 18.37 | 18.82 | 2,632,717 | -0.24(-1.24%) |
Nov 08, 2021 | 19.35 | 19.48 | 18.90 | 19.06 | 4,991,131 | -0.29(-1.50%) |
Nov 05, 2021 | 19.42 | 19.93 | 19.25 | 19.35 | 4,659,571 | +0.50(+2.63%) |
Nov 04, 2021 | 18.90 | 19.41 | 18.65 | 18.85 | 3,533,364 | -0.06(-0.32%) |
Nov 03, 2021 | 17.42 | 19.39 | 17.33 | 18.92 | 6,421,716 | +0.27(+1.45%) |
Nov 02, 2021 | 16.77 | 18.86 | 16.75 | 18.65 | 13,502,990 | +2.20(+13.35%) |