Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 12.31 | 12.44 | 11.73 | 12.42 | 325,836 | +0.09(+0.73%) |
Jan 27, 2022 | 12.64 | 12.93 | 12.16 | 12.33 | 424,589 | -0.16(-1.28%) |
Jan 26, 2022 | 12.85 | 13.17 | 12.41 | 12.49 | 322,486 | -0.22(-1.73%) |
Jan 25, 2022 | 12.65 | 12.93 | 12.40 | 12.71 | 442,275 | -0.17(-1.32%) |
Jan 24, 2022 | 12.61 | 12.90 | 12.23 | 12.88 | 576,363 | -0.18(-1.38%) |
Jan 21, 2022 | 13.45 | 13.46 | 13.04 | 13.06 | 438,976 | -0.49(-3.62%) |
Jan 20, 2022 | 13.43 | 14.06 | 13.36 | 13.55 | 427,111 | +0.24(+1.80%) |
Jan 19, 2022 | 13.62 | 13.67 | 13.28 | 13.31 | 394,168 | -0.31(-2.28%) |
Jan 18, 2022 | 13.73 | 13.90 | 13.53 | 13.62 | 267,355 | -0.25(-1.80%) |
Jan 14, 2022 | 13.87 | 0 | -0.49(-3.41%) | |||
Jan 13, 2022 | 14.34 | 14.70 | 14.15 | 14.36 | 345,143 | +0.23(+1.63%) |
Jan 12, 2022 | 14.30 | 14.38 | 14.01 | 14.13 | 212,879 | -0.14(-0.98%) |
Jan 11, 2022 | 14.02 | 14.37 | 13.98 | 14.27 | 326,453 | +0.16(+1.13%) |
Jan 10, 2022 | 14.18 | 14.26 | 13.79 | 14.11 | 442,969 | -0.07(-0.49%) |
Jan 07, 2022 | 14.15 | 14.34 | 13.92 | 14.18 | 280,130 | +0.55(+4.04%) |
Jan 06, 2022 | 13.93 | 13.99 | 13.58 | 13.63 | 271,968 | -0.15(-1.09%) |
Jan 05, 2022 | 14.33 | 14.51 | 13.73 | 13.78 | 371,452 | -0.54(-3.77%) |
Jan 04, 2022 | 14.31 | 14.44 | 14.15 | 14.32 | 360,787 | +0.21(+1.49%) |
Jan 03, 2022 | 13.73 | 14.21 | 13.72 | 14.11 | 214,585 | +0.54(+3.98%) |
Dec 31, 2021 | 13.59 | 13.76 | 13.51 | 13.57 | 411,459 | -0.05(-0.37%) |
Dec 30, 2021 | 13.63 | 13.94 | 13.58 | 13.62 | 324,077 | -0.06(-0.44%) |
Dec 29, 2021 | 14.07 | 14.14 | 13.60 | 13.68 | 470,160 | -0.49(-3.46%) |
Dec 28, 2021 | 14.14 | 14.59 | 14.12 | 14.17 | 346,479 | -0.03(-0.21%) |
Dec 27, 2021 | 14.09 | 14.44 | 13.88 | 14.20 | 337,291 | -0.09(-0.63%) |
Dec 23, 2021 | 14.26 | 14.47 | 13.91 | 14.29 | 435,337 | +0.20(+1.42%) |
Dec 22, 2021 | 14.12 | 14.19 | 13.94 | 14.09 | 413,466 | +0.00(+0.00%) |
Dec 21, 2021 | 13.78 | 14.34 | 13.74 | 14.09 | 597,120 | +0.44(+3.22%) |
Dec 20, 2021 | 13.16 | 13.71 | 13.14 | 13.65 | 505,555 | -0.10(-0.73%) |
Dec 17, 2021 | 12.91 | 13.75 | 12.62 | 13.75 | 1,192,468 | +0.89(+6.92%) |
Dec 16, 2021 | 13.39 | 13.57 | 12.84 | 12.86 | 897,963 | -0.38(-2.87%) |
Dec 15, 2021 | 13.38 | 13.38 | 13.03 | 13.24 | 841,281 | -0.21(-1.56%) |
Dec 14, 2021 | 13.79 | 13.98 | 13.40 | 13.45 | 737,744 | -0.48(-3.45%) |
Dec 13, 2021 | 13.94 | 14.07 | 13.72 | 13.93 | 690,410 | -0.16(-1.14%) |
Dec 10, 2021 | 14.10 | 14.11 | 13.76 | 14.09 | 768,534 | +0.01(+0.07%) |
Dec 09, 2021 | 13.91 | 14.16 | 13.81 | 14.08 | 380,466 | -0.18(-1.26%) |
Dec 08, 2021 | 13.85 | 14.46 | 13.73 | 14.26 | 435,934 | +0.54(+3.94%) |
Dec 07, 2021 | 14.25 | 14.31 | 13.63 | 13.72 | 698,222 | -0.27(-1.93%) |
Dec 06, 2021 | 13.81 | 14.57 | 13.63 | 13.99 | 999,970 | +0.43(+3.17%) |
Dec 03, 2021 | 13.63 | 13.97 | 13.28 | 13.56 | 644,308 | -0.07(-0.51%) |
Dec 02, 2021 | 13.15 | 13.86 | 12.89 | 13.63 | 1,085,211 | +0.62(+4.77%) |
Dec 01, 2021 | 13.80 | 13.94 | 12.96 | 13.01 | 2,471,802 | -0.34(-2.55%) |
Nov 30, 2021 | 13.71 | 13.76 | 13.23 | 13.35 | 1,947,671 | -0.58(-4.16%) |
Nov 29, 2021 | 14.39 | 14.39 | 13.82 | 13.93 | 610,876 | -0.11(-0.78%) |
Nov 26, 2021 | 14.53 | 14.53 | 13.53 | 14.04 | 546,502 | -1.14(-7.51%) |
Nov 24, 2021 | 15.12 | 15.25 | 14.97 | 15.18 | 316,849 | -0.02(-0.13%) |
Nov 23, 2021 | 15.66 | 15.84 | 15.08 | 15.20 | 487,250 | -0.41(-2.63%) |
Nov 22, 2021 | 15.87 | 15.93 | 15.45 | 15.61 | 250,011 | -0.10(-0.64%) |
Nov 19, 2021 | 15.87 | 15.90 | 15.47 | 15.71 | 407,563 | -0.28(-1.75%) |
Nov 18, 2021 | 16.50 | 16.01 | 15.91 | 15.99 | 403,075 | -0.42(-2.56%) |
Nov 17, 2021 | 16.25 | 16.44 | 16.01 | 16.41 | 284,170 | +0.11(+0.67%) |
Nov 16, 2021 | 16.64 | 16.64 | 16.25 | 16.30 | 333,160 | -0.42(-2.51%) |
Nov 15, 2021 | 16.92 | 17.09 | 16.54 | 16.72 | 442,382 | +0.42(+2.58%) |
Nov 12, 2021 | 16.56 | 16.69 | 16.10 | 16.30 | 456,140 | -0.32(-1.93%) |
Nov 11, 2021 | 17.40 | 17.42 | 16.35 | 16.62 | 593,758 | -0.39(-2.29%) |
Nov 10, 2021 | 17.05 | 17.01 | 384,525 | -0.21(-1.22%) | ||
Nov 09, 2021 | 17.20 | 17.24 | 16.89 | 17.22 | 358,330 | -0.07(-0.40%) |
Nov 08, 2021 | 17.50 | 17.50 | 17.14 | 17.29 | 367,913 | +0.13(+0.76%) |
Nov 05, 2021 | 16.52 | 17.42 | 16.52 | 17.16 | 587,390 | +1.07(+6.65%) |
Nov 04, 2021 | 16.43 | 16.47 | 15.99 | 16.09 | 299,591 | -0.18(-1.11%) |
Nov 03, 2021 | 15.96 | 16.59 | 15.89 | 16.27 | 353,351 | +0.38(+2.39%) |
Nov 02, 2021 | 16.03 | 16.12 | 15.77 | 15.89 | 273,912 | -0.13(-0.81%) |