Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.19 | 15.81 | 252,426 | +0.51(+3.33%) | ||
Jan 28, 2022 | 15.11 | 15.42 | 14.75 | 15.30 | 326,463 | -0.10(-0.65%) |
Jan 27, 2022 | 15.02 | 15.89 | 14.86 | 15.40 | 596,656 | +0.90(+6.21%) |
Jan 26, 2022 | 14.95 | 15.47 | 14.41 | 14.50 | 208,736 | -0.29(-1.96%) |
Jan 25, 2022 | 14.62 | 14.99 | 14.22 | 14.79 | 800,372 | +0.01(+0.07%) |
Jan 24, 2022 | 14.53 | 14.81 | 14.01 | 14.78 | 585,377 | +0.23(+1.58%) |
Jan 21, 2022 | 14.65 | 15.34 | 14.50 | 14.55 | 178,770 | -0.28(-1.89%) |
Jan 20, 2022 | 15.53 | 15.53 | 14.67 | 14.83 | 283,010 | -0.15(-1.00%) |
Jan 19, 2022 | 15.38 | 15.54 | 14.93 | 14.98 | 287,521 | -0.30(-1.96%) |
Jan 18, 2022 | 15.84 | 16.18 | 15.28 | 15.28 | 207,515 | -0.68(-4.26%) |
Jan 14, 2022 | 15.96 | 0 | +0.10(+0.63%) | |||
Jan 13, 2022 | 16.33 | 16.33 | 15.83 | 15.86 | 274,983 | -0.38(-2.34%) |
Jan 12, 2022 | 16.88 | 16.94 | 16.18 | 16.24 | 350,721 | -0.59(-3.51%) |
Jan 11, 2022 | 16.78 | 17.02 | 16.55 | 16.83 | 141,452 | +0.08(+0.48%) |
Jan 10, 2022 | 16.77 | 16.77 | 16.42 | 16.75 | 287,126 | -0.24(-1.41%) |
Jan 07, 2022 | 17.03 | 17.52 | 16.97 | 16.99 | 188,095 | +0.05(+0.30%) |
Jan 06, 2022 | 17.06 | 17.06 | 16.42 | 16.94 | 211,911 | -0.04(-0.24%) |
Jan 05, 2022 | 17.92 | 18.38 | 16.82 | 16.98 | 285,298 | -1.06(-5.88%) |
Jan 04, 2022 | 18.60 | 19.14 | 17.80 | 18.04 | 577,946 | -0.56(-3.01%) |
Jan 03, 2022 | 17.67 | 18.61 | 17.36 | 18.60 | 353,718 | +0.89(+5.03%) |
Dec 31, 2021 | 17.69 | 18.39 | 17.41 | 17.71 | 164,404 | +0.15(+0.85%) |
Dec 30, 2021 | 17.30 | 18.29 | 17.20 | 17.56 | 388,936 | +0.17(+0.98%) |
Dec 29, 2021 | 17.88 | 18.03 | 17.17 | 17.39 | 249,861 | -0.61(-3.39%) |
Dec 28, 2021 | 18.12 | 18.30 | 17.73 | 18.00 | 273,433 | -0.18(-0.99%) |
Dec 27, 2021 | 18.40 | 18.46 | 17.85 | 18.18 | 177,679 | -0.24(-1.30%) |
Dec 23, 2021 | 18.23 | 18.50 | 18.02 | 18.42 | 140,468 | +0.20(+1.10%) |
Dec 22, 2021 | 18.87 | 18.87 | 17.77 | 18.22 | 272,881 | -0.44(-2.36%) |
Dec 21, 2021 | 18.51 | 18.89 | 18.11 | 18.66 | 711,609 | +0.45(+2.47%) |
Dec 20, 2021 | 18.38 | 18.66 | 17.83 | 18.21 | 727,966 | -0.17(-0.92%) |
Dec 17, 2021 | 17.65 | 18.73 | 16.74 | 18.38 | 1,128,146 | +0.83(+4.73%) |
Dec 16, 2021 | 18.58 | 18.80 | 17.27 | 17.55 | 590,234 | -0.97(-5.24%) |
Dec 15, 2021 | 17.75 | 18.67 | 17.43 | 18.52 | 631,890 | +0.86(+4.87%) |
Dec 14, 2021 | 18.35 | 18.51 | 17.42 | 17.66 | 326,420 | -0.88(-4.75%) |
Dec 13, 2021 | 17.27 | 18.70 | 17.26 | 18.54 | 408,611 | +1.28(+7.42%) |
Dec 10, 2021 | 17.69 | 17.94 | 17.21 | 17.26 | 219,420 | -0.35(-1.99%) |
Dec 09, 2021 | 18.33 | 18.72 | 17.57 | 17.61 | 198,166 | -0.82(-4.45%) |
Dec 08, 2021 | 18.13 | 18.61 | 17.75 | 18.43 | 177,176 | +0.28(+1.54%) |
Dec 07, 2021 | 18.40 | 19.13 | 18.07 | 18.15 | 260,446 | -0.09(-0.49%) |
Dec 06, 2021 | 18.29 | 18.64 | 17.72 | 18.24 | 298,504 | +0.13(+0.72%) |
Dec 03, 2021 | 18.80 | 18.84 | 17.63 | 18.11 | 242,781 | -0.61(-3.26%) |
Dec 02, 2021 | 17.70 | 18.78 | 17.59 | 18.72 | 204,796 | +1.00(+5.64%) |
Dec 01, 2021 | 17.46 | 18.46 | 17.46 | 17.72 | 245,935 | -0.30(-1.66%) |
Nov 30, 2021 | 17.39 | 18.12 | 17.37 | 18.02 | 278,963 | +0.49(+2.80%) |
Nov 29, 2021 | 18.39 | 18.70 | 17.44 | 17.53 | 176,503 | -0.81(-4.42%) |
Nov 26, 2021 | 18.22 | 18.68 | 17.76 | 18.34 | 158,126 | -0.19(-1.03%) |
Nov 24, 2021 | 18.64 | 19.21 | 18.24 | 18.53 | 164,450 | -0.35(-1.85%) |
Nov 23, 2021 | 20.00 | 20.01 | 18.55 | 18.88 | 248,468 | -1.14(-5.69%) |
Nov 22, 2021 | 19.87 | 20.19 | 19.41 | 20.02 | 241,758 | +0.06(+0.30%) |
Nov 19, 2021 | 20.00 | 20.14 | 19.49 | 19.96 | 337,665 | -0.14(-0.70%) |
Nov 18, 2021 | 19.77 | 20.16 | 19.99 | 20.10 | 319,547 | +0.45(+2.29%) |
Nov 17, 2021 | 20.02 | 20.02 | 19.22 | 19.65 | 253,604 | -0.31(-1.55%) |
Nov 16, 2021 | 19.87 | 20.06 | 19.29 | 19.96 | 175,377 | +0.02(+0.10%) |
Nov 15, 2021 | 20.24 | 20.24 | 19.62 | 19.94 | 145,395 | -0.18(-0.89%) |
Nov 12, 2021 | 21.18 | 21.18 | 19.89 | 20.12 | 202,820 | -0.26(-1.28%) |
Nov 11, 2021 | 20.55 | 20.82 | 20.18 | 20.38 | 205,468 | -0.10(-0.49%) |
Nov 10, 2021 | 20.86 | 20.48 | 152,487 | -0.50(-2.38%) | ||
Nov 09, 2021 | 20.92 | 21.02 | 20.47 | 20.98 | 146,746 | +0.23(+1.11%) |
Nov 08, 2021 | 21.41 | 21.44 | 20.73 | 20.75 | 259,867 | -0.69(-3.22%) |
Nov 05, 2021 | 20.44 | 21.63 | 19.99 | 21.44 | 570,530 | +1.33(+6.61%) |
Nov 04, 2021 | 20.13 | 20.17 | 19.53 | 20.11 | 204,424 | +0.14(+0.70%) |
Nov 03, 2021 | 19.16 | 20.15 | 18.92 | 19.97 | 467,799 | +0.83(+4.34%) |
Nov 02, 2021 | 19.22 | 19.22 | 18.75 | 19.14 | 200,682 | +0.04(+0.21%) |