Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.22 | 16.42 | 16.03 | 4,420,849 | -0.34(-2.09%) | |
Jan 28, 2022 | 15.96 | 16.73 | 15.96 | 16.37 | 5,975,951 | +0.17(+1.02%) |
Jan 27, 2022 | 16.42 | 16.79 | 15.86 | 16.21 | 6,373,130 | +0.07(+0.42%) |
Jan 26, 2022 | 16.40 | 16.59 | 15.91 | 16.14 | 4,621,299 | -0.02(-0.12%) |
Jan 25, 2022 | 15.11 | 16.24 | 14.75 | 16.16 | 5,462,951 | +0.95(+6.23%) |
Jan 24, 2022 | 14.55 | 15.25 | 14.32 | 15.21 | 4,526,368 | +0.15(+0.97%) |
Jan 21, 2022 | 15.54 | 15.57 | 14.99 | 15.07 | 3,960,680 | -0.62(-3.98%) |
Jan 20, 2022 | 15.64 | 16.30 | 15.61 | 15.69 | 3,037,576 | -0.14(-0.86%) |
Jan 19, 2022 | 16.17 | 16.17 | 15.58 | 15.83 | 3,019,579 | -0.09(-0.55%) |
Jan 18, 2022 | 16.29 | 16.36 | 15.73 | 15.91 | 3,589,369 | -0.21(-1.33%) |
Jan 14, 2022 | 16.13 | 0 | +0.30(+1.91%) | |||
Jan 13, 2022 | 15.56 | 16.05 | 15.47 | 15.83 | 4,547,020 | +0.36(+2.34%) |
Jan 12, 2022 | 15.54 | 15.73 | 15.26 | 15.47 | 3,313,579 | -0.13(-0.81%) |
Jan 11, 2022 | 14.93 | 15.61 | 14.77 | 15.59 | 3,854,379 | +0.74(+5.00%) |
Jan 10, 2022 | 14.75 | 14.86 | 14.53 | 14.85 | 2,746,907 | +0.13(+0.86%) |
Jan 07, 2022 | 14.45 | 14.76 | 14.30 | 14.72 | 2,319,729 | +0.30(+2.10%) |
Jan 06, 2022 | 14.72 | 14.84 | 14.41 | 14.42 | 2,768,014 | +0.16(+1.09%) |
Jan 05, 2022 | 14.52 | 14.84 | 14.26 | 14.26 | 3,148,849 | -0.16(-1.08%) |
Jan 04, 2022 | 14.26 | 14.86 | 14.18 | 14.42 | 3,894,653 | +0.37(+2.64%) |
Jan 03, 2022 | 13.38 | 14.10 | 13.30 | 14.05 | 3,192,123 | +0.82(+6.20%) |
Dec 31, 2021 | 13.18 | 13.37 | 13.08 | 13.23 | 1,651,205 | +0.04(+0.30%) |
Dec 30, 2021 | 13.32 | 13.51 | 13.11 | 13.19 | 2,379,534 | -0.15(-1.10%) |
Dec 29, 2021 | 13.35 | 13.53 | 13.17 | 13.34 | 2,461,828 | +0.00(+0.00%) |
Dec 28, 2021 | 13.31 | 13.56 | 13.15 | 13.34 | 1,649,097 | +0.05(+0.37%) |
Dec 27, 2021 | 13.20 | 13.35 | 12.91 | 13.29 | 2,030,335 | +0.09(+0.67%) |
Dec 23, 2021 | 13.25 | 13.42 | 13.18 | 13.20 | 1,873,533 | -0.02(-0.15%) |
Dec 22, 2021 | 13.00 | 13.32 | 12.82 | 13.22 | 1,751,918 | +0.13(+0.97%) |
Dec 21, 2021 | 12.65 | 13.18 | 12.65 | 13.09 | 2,542,229 | +0.59(+4.68%) |
Dec 20, 2021 | 12.52 | 12.81 | 12.17 | 12.51 | 3,086,008 | -0.44(-3.39%) |
Dec 17, 2021 | 12.74 | 13.00 | 12.34 | 12.95 | 8,238,115 | +0.06(+0.45%) |
Dec 16, 2021 | 13.09 | 13.34 | 12.85 | 12.89 | 3,420,099 | +0.02(+0.15%) |
Dec 15, 2021 | 12.95 | 13.04 | 12.34 | 12.87 | 4,296,109 | -0.19(-1.42%) |
Dec 14, 2021 | 13.14 | 13.53 | 12.91 | 13.05 | 6,460,945 | +0.29(+2.30%) |
Dec 13, 2021 | 13.07 | 13.21 | 12.75 | 12.76 | 3,604,768 | -0.59(-4.39%) |
Dec 10, 2021 | 13.50 | 13.63 | 13.09 | 13.35 | 4,119,780 | +0.15(+1.11%) |
Dec 09, 2021 | 12.95 | 13.24 | 12.81 | 13.20 | 4,016,003 | +0.16(+1.20%) |
Dec 08, 2021 | 12.78 | 13.05 | 12.68 | 13.04 | 4,218,511 | +0.32(+2.53%) |
Dec 07, 2021 | 12.29 | 12.79 | 12.23 | 12.72 | 4,909,771 | +0.62(+5.08%) |
Dec 06, 2021 | 11.84 | 12.31 | 11.71 | 12.11 | 3,346,844 | +0.53(+4.55%) |
Dec 03, 2021 | 12.14 | 12.15 | 11.50 | 11.58 | 3,747,898 | -0.32(-2.71%) |
Dec 02, 2021 | 11.40 | 12.03 | 11.19 | 11.90 | 4,698,866 | +0.50(+4.37%) |
Dec 01, 2021 | 11.96 | 12.08 | 11.36 | 11.40 | 7,436,811 | -0.18(-1.59%) |
Nov 30, 2021 | 11.81 | 11.94 | 11.53 | 11.59 | 5,723,377 | -0.52(-4.26%) |
Nov 29, 2021 | 12.50 | 12.59 | 12.07 | 12.10 | 5,851,237 | -0.04(-0.32%) |
Nov 26, 2021 | 11.65 | 12.17 | 11.62 | 12.14 | 4,189,573 | -0.37(-2.95%) |
Nov 24, 2021 | 12.42 | 12.71 | 12.41 | 12.51 | 3,483,886 | -0.05(-0.39%) |
Nov 23, 2021 | 12.03 | 12.79 | 12.03 | 12.56 | 6,437,666 | +0.81(+6.86%) |
Nov 22, 2021 | 11.68 | 11.95 | 11.58 | 11.75 | 5,051,061 | +0.06(+0.50%) |
Nov 19, 2021 | 11.86 | 11.97 | 11.53 | 11.70 | 7,999,988 | -0.53(-4.30%) |
Nov 18, 2021 | 12.59 | 12.61 | 12.17 | 12.22 | 5,253,215 | -0.24(-1.95%) |
Nov 17, 2021 | 12.86 | 12.98 | 12.39 | 12.46 | 4,488,434 | -0.67(-5.11%) |
Nov 16, 2021 | 13.05 | 13.38 | 12.94 | 13.13 | 4,901,159 | +0.13(+0.97%) |
Nov 15, 2021 | 13.32 | 13.32 | 12.99 | 13.01 | 5,517,282 | -0.37(-2.76%) |
Nov 12, 2021 | 13.49 | 13.60 | 13.31 | 13.38 | 2,879,699 | -0.21(-1.57%) |
Nov 11, 2021 | 13.73 | 13.86 | 13.54 | 13.59 | 2,855,364 | -0.17(-1.20%) |
Nov 10, 2021 | 14.44 | 13.76 | 2,619,185 | -0.78(-5.35%) | ||
Nov 09, 2021 | 14.48 | 14.54 | 14.02 | 14.53 | 2,915,622 | +0.06(+0.40%) |
Nov 08, 2021 | 14.40 | 14.70 | 14.27 | 14.48 | 3,835,605 | +0.22(+1.57%) |
Nov 05, 2021 | 14.58 | 14.74 | 14.24 | 14.25 | 2,572,697 | -0.05(-0.34%) |
Nov 04, 2021 | 14.44 | 14.96 | 13.93 | 14.30 | 5,993,737 | +0.15(+1.03%) |
Nov 03, 2021 | 13.83 | 14.32 | 13.80 | 14.16 | 3,864,000 | +0.11(+0.76%) |
Nov 02, 2021 | 13.82 | 14.07 | 13.74 | 14.05 | 2,537,049 | +0.07(+0.49%) |