Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.86 | 13.57 | 13.58 | 23,990,256 | -0.26(-1.85%) | |
Jan 28, 2022 | 14.13 | 14.30 | 13.83 | 13.83 | 38,720,884 | -0.35(-2.47%) |
Jan 27, 2022 | 13.96 | 14.25 | 13.84 | 14.18 | 35,199,032 | +0.08(+0.54%) |
Jan 26, 2022 | 13.87 | 14.25 | 13.77 | 14.11 | 41,889,212 | +0.02(+0.13%) |
Jan 25, 2022 | 14.11 | 14.31 | 13.94 | 14.09 | 36,476,652 | +0.17(+1.23%) |
Jan 24, 2022 | 14.16 | 14.52 | 13.89 | 13.92 | 48,177,712 | -0.05(-0.34%) |
Jan 21, 2022 | 13.74 | 13.97 | 13.66 | 13.97 | 32,595,322 | +0.26(+1.87%) |
Jan 20, 2022 | 13.49 | 13.72 | 13.34 | 13.71 | 37,095,328 | +0.15(+1.12%) |
Jan 19, 2022 | 13.37 | 13.56 | 13.32 | 13.56 | 30,152,654 | +0.15(+1.13%) |
Jan 18, 2022 | 13.32 | 13.44 | 13.32 | 13.41 | 23,319,524 | +0.23(+1.73%) |
Jan 14, 2022 | 13.18 | 0 | -0.01(-0.07%) | |||
Jan 13, 2022 | 12.98 | 13.22 | 12.96 | 13.19 | 21,724,210 | +0.18(+1.38%) |
Jan 12, 2022 | 12.99 | 13.06 | 12.94 | 13.01 | 10,257,646 | -0.03(-0.22%) |
Jan 11, 2022 | 13.17 | 13.26 | 13.04 | 13.04 | 10,866,292 | -0.11(-0.87%) |
Jan 10, 2022 | 13.24 | 13.42 | 13.15 | 13.15 | 17,530,334 | +0.00(+0.00%) |
Jan 07, 2022 | 13.09 | 13.19 | 13.06 | 13.15 | 10,669,104 | +0.05(+0.36%) |
Jan 06, 2022 | 13.10 | 13.17 | 13.02 | 13.10 | 17,105,160 | +0.01(+0.07%) |
Jan 05, 2022 | 12.86 | 13.09 | 12.83 | 13.09 | 13,524,215 | +0.26(+1.99%) |
Jan 04, 2022 | 12.80 | 12.89 | 12.77 | 12.84 | 8,019,493 | +0.00(+0.00%) |
Jan 03, 2022 | 12.87 | 12.94 | 12.83 | 12.84 | 9,203,869 | -0.08(-0.59%) |
Dec 31, 2021 | 12.90 | 12.92 | 12.86 | 12.91 | 8,325,222 | +0.03(+0.22%) |
Dec 30, 2021 | 12.83 | 12.89 | 12.80 | 12.88 | 5,901,655 | +0.04(+0.30%) |
Dec 29, 2021 | 12.86 | 12.88 | 12.81 | 12.85 | 5,576,338 | -0.01(-0.07%) |
Dec 28, 2021 | 12.83 | 12.88 | 12.81 | 12.86 | 10,384,539 | +0.01(+0.07%) |
Dec 27, 2021 | 12.99 | 12.99 | 12.85 | 12.85 | 5,437,268 | -0.18(-1.38%) |
Dec 23, 2021 | 13.08 | 13.09 | 12.99 | 13.03 | 8,007,454 | -0.09(-0.65%) |
Dec 22, 2021 | 13.26 | 13.26 | 13.11 | 13.11 | 8,194,259 | -0.13(-1.00%) |
Dec 21, 2021 | 13.38 | 13.45 | 13.24 | 13.24 | 9,881,328 | -0.24(-1.76%) |
Dec 20, 2021 | 13.52 | 13.60 | 13.47 | 13.48 | 17,376,630 | +0.13(+0.99%) |
Dec 17, 2021 | 13.31 | 13.41 | 13.21 | 13.35 | 18,543,334 | +0.14(+1.08%) |
Dec 16, 2021 | 13.04 | 13.25 | 13.04 | 13.21 | 17,014,792 | +0.11(+0.87%) |
Dec 15, 2021 | 13.29 | 13.38 | 13.08 | 13.09 | 13,587,882 | -0.21(-1.57%) |
Dec 14, 2021 | 13.32 | 13.39 | 13.24 | 13.30 | 18,177,430 | +0.09(+0.72%) |
Dec 13, 2021 | 13.11 | 13.22 | 13.10 | 13.21 | 8,763,316 | +0.11(+0.87%) |
Dec 10, 2021 | 13.13 | 13.22 | 13.09 | 13.09 | 8,814,685 | -0.13(-1.00%) |
Dec 09, 2021 | 13.16 | 13.23 | 13.14 | 13.23 | 7,537,140 | +0.09(+0.72%) |
Dec 08, 2021 | 13.15 | 13.21 | 13.11 | 13.13 | 7,238,658 | -0.05(-0.36%) |
Dec 07, 2021 | 13.27 | 13.28 | 13.15 | 13.18 | 10,649,067 | -0.28(-2.04%) |
Dec 06, 2021 | 13.53 | 13.60 | 13.39 | 13.45 | 10,543,771 | -0.16(-1.18%) |
Dec 03, 2021 | 13.42 | 13.75 | 13.41 | 13.61 | 20,020,350 | +0.13(+0.98%) |
Dec 02, 2021 | 13.69 | 13.71 | 13.44 | 13.48 | 13,996,156 | -0.23(-1.66%) |
Dec 01, 2021 | 13.37 | 13.71 | 13.27 | 13.71 | 24,307,516 | +0.17(+1.26%) |
Nov 30, 2021 | 13.37 | 13.56 | 13.31 | 13.54 | 19,400,386 | +0.25(+1.85%) |
Nov 29, 2021 | 13.30 | 13.38 | 13.24 | 13.29 | 8,139,506 | -0.16(-1.20%) |
Nov 26, 2021 | 13.37 | 13.49 | 13.32 | 13.45 | 13,201,892 | +0.28(+2.16%) |
Nov 24, 2021 | 13.26 | 13.29 | 13.16 | 13.17 | 6,363,209 | -0.04(-0.29%) |
Nov 23, 2021 | 13.24 | 13.31 | 13.17 | 13.21 | 12,322,680 | -0.02(-0.14%) |
Nov 22, 2021 | 13.13 | 13.23 | 13.05 | 13.23 | 10,055,289 | +0.04(+0.29%) |
Nov 19, 2021 | 13.16 | 13.20 | 13.12 | 13.19 | 7,957,798 | +0.02(+0.14%) |
Nov 18, 2021 | 13.18 | 13.25 | 13.15 | 13.17 | 5,882,701 | -0.04(-0.29%) |
Nov 17, 2021 | 13.18 | 13.23 | 13.17 | 13.21 | 4,883,202 | +0.03(+0.22%) |
Nov 16, 2021 | 13.23 | 13.24 | 13.14 | 13.18 | 5,353,129 | -0.04(-0.29%) |
Nov 15, 2021 | 13.19 | 13.26 | 13.19 | 13.22 | 4,189,077 | -0.02(-0.14%) |
Nov 12, 2021 | 13.28 | 13.32 | 13.22 | 13.24 | 3,046,689 | -0.09(-0.71%) |
Nov 11, 2021 | 13.28 | 13.33 | 13.28 | 13.33 | 3,781,499 | +0.09(+0.64%) |
Nov 10, 2021 | 13.27 | 13.24 | 8,587,766 | +0.02(+0.14%) | ||
Nov 09, 2021 | 13.18 | 13.27 | 13.17 | 13.23 | 8,489,261 | +0.04(+0.29%) |
Nov 08, 2021 | 13.16 | 13.21 | 13.15 | 13.19 | 9,249,843 | -0.02(-0.14%) |
Nov 05, 2021 | 13.17 | 13.24 | 13.13 | 13.21 | 9,763,398 | -0.05(-0.36%) |
Nov 04, 2021 | 13.28 | 13.30 | 13.24 | 13.25 | 5,086,890 | -0.06(-0.43%) |
Nov 03, 2021 | 13.42 | 13.42 | 13.30 | 13.31 | 6,466,044 | -0.09(-0.64%) |
Nov 02, 2021 | 13.43 | 13.44 | 13.38 | 13.40 | 5,117,369 | -0.05(-0.35%) |