Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.30 | 17.15 | 158,583 | -0.02(-0.09%) | ||
Jan 28, 2022 | 17.15 | 17.19 | 17.04 | 17.16 | 266,963 | +0.07(+0.41%) |
Jan 27, 2022 | 17.24 | 17.24 | 17.05 | 17.09 | 153,308 | -0.13(-0.73%) |
Jan 26, 2022 | 17.33 | 17.33 | 17.15 | 17.22 | 75,774 | +0.05(+0.32%) |
Jan 25, 2022 | 17.10 | 17.23 | 17.03 | 17.16 | 245,863 | +0.12(+0.69%) |
Jan 24, 2022 | 16.93 | 17.08 | 16.82 | 17.04 | 241,713 | -0.16(-0.91%) |
Jan 21, 2022 | 17.29 | 17.29 | 17.15 | 17.20 | 101,295 | -0.10(-0.59%) |
Jan 20, 2022 | 17.33 | 17.42 | 17.25 | 17.30 | 56,083 | +0.09(+0.50%) |
Jan 19, 2022 | 17.11 | 17.28 | 17.11 | 17.22 | 80,829 | +0.21(+1.24%) |
Jan 18, 2022 | 16.96 | 17.03 | 16.86 | 17.00 | 118,509 | +0.12(+0.71%) |
Jan 14, 2022 | 16.88 | 0 | +0.11(+0.64%) | |||
Jan 13, 2022 | 16.84 | 16.86 | 16.70 | 16.78 | 103,684 | -0.10(-0.60%) |
Jan 12, 2022 | 17.25 | 17.25 | 16.83 | 16.88 | 150,345 | +0.10(+0.61%) |
Jan 11, 2022 | 16.55 | 16.78 | 16.52 | 16.78 | 225,911 | +0.29(+1.77%) |
Jan 10, 2022 | 16.48 | 16.57 | 16.39 | 16.48 | 76,888 | -0.03(-0.20%) |
Jan 07, 2022 | 16.53 | 16.57 | 16.45 | 16.52 | 80,573 | -0.02(-0.09%) |
Jan 06, 2022 | 16.49 | 16.53 | 16.41 | 16.53 | 245,875 | +0.08(+0.49%) |
Jan 05, 2022 | 16.58 | 16.65 | 16.45 | 16.45 | 88,612 | -0.07(-0.44%) |
Jan 04, 2022 | 16.49 | 16.58 | 16.46 | 16.53 | 51,300 | +0.18(+1.11%) |
Jan 03, 2022 | 16.35 | 16.37 | 16.27 | 16.35 | 371,425 | +0.02(+0.14%) |
Dec 31, 2021 | 16.46 | 16.46 | 16.32 | 16.32 | 37,307 | -0.05(-0.34%) |
Dec 30, 2021 | 16.49 | 16.49 | 16.35 | 16.38 | 150,311 | -0.09(-0.57%) |
Dec 29, 2021 | 16.38 | 16.49 | 16.32 | 16.47 | 64,399 | +0.05(+0.33%) |
Dec 28, 2021 | 16.46 | 16.49 | 16.36 | 16.42 | 228,716 | -0.05(-0.33%) |
Dec 27, 2021 | 16.27 | 16.47 | 16.27 | 16.47 | 64,543 | +0.12(+0.72%) |
Dec 23, 2021 | 16.27 | 16.38 | 16.22 | 16.35 | 80,106 | +0.13(+0.82%) |
Dec 22, 2021 | 16.09 | 16.26 | 16.09 | 16.22 | 68,510 | +0.24(+1.47%) |
Dec 21, 2021 | 15.87 | 16.04 | 15.87 | 15.98 | 42,766 | +0.26(+1.65%) |
Dec 20, 2021 | 15.71 | 15.73 | 15.54 | 15.73 | 605,556 | -0.12(-0.74%) |
Dec 17, 2021 | 15.99 | 15.99 | 15.84 | 15.84 | 47,060 | -0.16(-0.98%) |
Dec 16, 2021 | 15.96 | 16.05 | 15.91 | 16.00 | 62,118 | +0.13(+0.84%) |
Dec 15, 2021 | 15.77 | 15.87 | 15.64 | 15.87 | 123,938 | +0.02(+0.10%) |
Dec 14, 2021 | 15.84 | 15.86 | 15.77 | 15.85 | 208,764 | -0.09(-0.59%) |
Dec 13, 2021 | 16.01 | 16.01 | 15.80 | 15.95 | 755,711 | +0.02(+0.10%) |
Dec 10, 2021 | 15.94 | 15.98 | 15.89 | 15.93 | 94,945 | +0.07(+0.45%) |
Dec 09, 2021 | 15.95 | 15.95 | 15.84 | 15.86 | 45,317 | -0.22(-1.37%) |
Dec 08, 2021 | 16.06 | 16.11 | 15.98 | 16.08 | 36,136 | +0.12(+0.74%) |
Dec 07, 2021 | 16.01 | 16.06 | 15.96 | 15.96 | 91,584 | +0.13(+0.84%) |
Dec 06, 2021 | 15.67 | 15.88 | 15.63 | 15.83 | 234,269 | +0.13(+0.85%) |
Dec 03, 2021 | 15.93 | 15.93 | 15.64 | 15.69 | 140,557 | -0.02(-0.10%) |
Dec 02, 2021 | 15.47 | 15.71 | 15.44 | 15.71 | 438,778 | +0.22(+1.42%) |
Dec 01, 2021 | 15.76 | 15.82 | 15.48 | 15.49 | 868,235 | -0.16(-1.05%) |
Nov 30, 2021 | 15.80 | 15.88 | 15.49 | 15.66 | 92,837 | -0.31(-1.96%) |
Nov 29, 2021 | 16.35 | 16.35 | 15.95 | 15.97 | 85,527 | +0.02(+0.15%) |
Nov 26, 2021 | 16.25 | 16.25 | 15.78 | 15.95 | 68,105 | -0.78(-4.64%) |
Nov 24, 2021 | 16.72 | 16.76 | 16.69 | 16.72 | 45,889 | +0.00(+0.00%) |
Nov 23, 2021 | 16.58 | 16.73 | 16.58 | 16.72 | 74,905 | +0.16(+0.95%) |
Nov 22, 2021 | 16.46 | 16.63 | 16.46 | 16.56 | 149,246 | +0.09(+0.53%) |
Nov 19, 2021 | 16.61 | 16.61 | 16.47 | 16.48 | 38,175 | -0.09(-0.53%) |
Nov 18, 2021 | 16.58 | 16.63 | 16.58 | 16.56 | 100,394 | +0.00(+0.00%) |
Nov 17, 2021 | 16.63 | 16.71 | 16.54 | 16.56 | 62,081 | -0.09(-0.52%) |
Nov 16, 2021 | 16.67 | 16.68 | 16.62 | 16.65 | 56,285 | -0.09(-0.52%) |
Nov 15, 2021 | 16.79 | 16.79 | 16.64 | 16.74 | 143,062 | -0.04(-0.23%) |
Nov 12, 2021 | 16.72 | 16.79 | 16.72 | 16.78 | 46,403 | +0.04(+0.23%) |
Nov 11, 2021 | 16.76 | 16.81 | 16.70 | 16.74 | 86,590 | +0.12(+0.71%) |
Nov 10, 2021 | 16.78 | 16.62 | 553,001 | -0.08(-0.47%) | ||
Nov 09, 2021 | 16.62 | 16.70 | 16.49 | 16.70 | 38,533 | +0.11(+0.69%) |
Nov 08, 2021 | 16.48 | 16.60 | 16.48 | 16.58 | 40,619 | +0.18(+1.07%) |
Nov 05, 2021 | 16.37 | 16.46 | 16.31 | 16.41 | 331,243 | +0.13(+0.77%) |
Nov 04, 2021 | 16.53 | 16.64 | 16.28 | 16.28 | 67,500 | -0.17(-1.05%) |
Nov 03, 2021 | 16.54 | 16.54 | 16.39 | 16.46 | 114,699 | -0.23(-1.36%) |
Nov 02, 2021 | 16.67 | 16.68 | 16.63 | 16.68 | 92,314 | +0.00(+0.00%) |