Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.60 | 14.81 | 14.71 | 1,840 | +0.11(+0.76%) | |
Jan 28, 2022 | 14.50 | 14.60 | 14.50 | 14.60 | 1,366 | +0.09(+0.65%) |
Jan 27, 2022 | 14.58 | 14.58 | 14.50 | 14.50 | 943 | -0.24(-1.63%) |
Jan 26, 2022 | 14.72 | 14.95 | 14.60 | 14.74 | 2,708 | +0.31(+2.14%) |
Jan 25, 2022 | 14.43 | 14.48 | 14.43 | 14.43 | 1,532 | -0.09(-0.59%) |
Jan 24, 2022 | 14.89 | 14.89 | 14.52 | 14.52 | 4,839 | -0.27(-1.86%) |
Jan 21, 2022 | 14.60 | 15.33 | 14.60 | 14.79 | 5,702 | -0.25(-1.65%) |
Jan 20, 2022 | 14.76 | 15.13 | 14.65 | 15.04 | 4,097 | +0.23(+1.57%) |
Jan 19, 2022 | 14.90 | 14.90 | 14.69 | 14.81 | 9,787 | -0.22(-1.49%) |
Jan 18, 2022 | 15.15 | 15.40 | 14.90 | 15.03 | 1,953 | -0.14(-0.93%) |
Jan 14, 2022 | 15.17 | 0 | -0.07(-0.45%) | |||
Jan 13, 2022 | 15.67 | 15.87 | 14.95 | 15.24 | 8,721 | -0.40(-2.58%) |
Jan 12, 2022 | 15.44 | 16.18 | 15.08 | 15.65 | 7,718 | +0.21(+1.36%) |
Jan 11, 2022 | 15.52 | 15.69 | 14.85 | 15.44 | 8,979 | -0.09(-0.61%) |
Jan 10, 2022 | 17.88 | 17.88 | 14.81 | 15.53 | 13,373 | +0.10(+0.68%) |
Jan 07, 2022 | 14.84 | 15.99 | 14.63 | 15.43 | 15,619 | +0.59(+3.98%) |
Jan 06, 2022 | 14.92 | 14.92 | 14.51 | 14.84 | 9,189 | -0.02(-0.12%) |
Jan 05, 2022 | 14.90 | 15.02 | 14.85 | 14.85 | 11,896 | -0.17(-1.14%) |
Jan 04, 2022 | 14.53 | 15.09 | 14.53 | 15.02 | 2,756 | +0.53(+3.67%) |
Jan 03, 2022 | 15.25 | 15.25 | 14.29 | 14.49 | 6,183 | +0.19(+1.32%) |
Dec 31, 2021 | 14.32 | 14.68 | 14.17 | 14.30 | 1,762 | +0.04(+0.30%) |
Dec 30, 2021 | 14.28 | 14.59 | 14.23 | 14.26 | 4,967 | +0.08(+0.55%) |
Dec 29, 2021 | 14.06 | 14.44 | 13.99 | 14.18 | 12,139 | +0.15(+1.10%) |
Dec 28, 2021 | 14.08 | 14.08 | 14.03 | 14.03 | 690 | +0.24(+1.74%) |
Dec 27, 2021 | 13.93 | 13.99 | 13.79 | 13.79 | 3,432 | -0.15(-1.11%) |
Dec 23, 2021 | 13.63 | 14.04 | 13.55 | 13.94 | 12,877 | +0.54(+4.04%) |
Dec 22, 2021 | 13.32 | 13.57 | 13.32 | 13.40 | 4,331 | +0.17(+1.30%) |
Dec 21, 2021 | 13.58 | 13.88 | 13.23 | 13.23 | 30,631 | -0.14(-1.03%) |
Dec 20, 2021 | 13.82 | 13.82 | 13.31 | 13.37 | 41,691 | -0.21(-1.58%) |
Dec 17, 2021 | 13.71 | 13.83 | 13.57 | 13.58 | 28,457 | -0.15(-1.12%) |
Dec 16, 2021 | 13.75 | 14.12 | 13.58 | 13.74 | 25,488 | +0.16(+1.20%) |
Dec 15, 2021 | 13.70 | 13.95 | 13.57 | 13.57 | 11,459 | -0.15(-1.13%) |
Dec 14, 2021 | 13.59 | 13.94 | 13.57 | 13.73 | 3,767 | +0.14(+1.01%) |
Dec 13, 2021 | 13.74 | 13.74 | 13.59 | 13.59 | 5,499 | -0.10(-0.75%) |
Dec 10, 2021 | 13.52 | 13.78 | 13.52 | 13.69 | 6,024 | +0.18(+1.33%) |
Dec 09, 2021 | 13.57 | 13.97 | 13.50 | 13.51 | 10,841 | +0.02(+0.13%) |
Dec 08, 2021 | 13.61 | 13.63 | 13.50 | 13.50 | 11,030 | -0.07(-0.50%) |
Dec 07, 2021 | 13.41 | 13.61 | 13.41 | 13.56 | 9,337 | +0.04(+0.31%) |
Dec 06, 2021 | 13.33 | 13.56 | 13.31 | 13.52 | 9,469 | +0.34(+2.58%) |
Dec 03, 2021 | 13.19 | 13.28 | 13.17 | 13.18 | 5,344 | +0.01(+0.06%) |
Dec 02, 2021 | 13.05 | 13.18 | 13.05 | 13.17 | 10,952 | +0.08(+0.58%) |
Dec 01, 2021 | 13.20 | 13.20 | 13.05 | 13.10 | 4,937 | +0.00(+0.00%) |
Nov 30, 2021 | 13.06 | 13.06 | 12.94 | 13.10 | 6,963 | -0.01(-0.07%) |
Nov 29, 2021 | 13.02 | 13.17 | 13.02 | 13.11 | 3,088 | +0.03(+0.26%) |
Nov 26, 2021 | 13.07 | 13.07 | 13.07 | 13.07 | 1,054 | -0.11(-0.84%) |
Nov 24, 2021 | 13.14 | 13.18 | 13.05 | 13.18 | 12,874 | +0.06(+0.45%) |
Nov 23, 2021 | 13.13 | 13.14 | 13.11 | 13.12 | 5,899 | -0.02(-0.13%) |
Nov 22, 2021 | 13.05 | 13.14 | 13.05 | 13.14 | 2,015 | +0.26(+2.05%) |
Nov 19, 2021 | 12.99 | 13.13 | 12.88 | 12.88 | 2,331 | -0.26(-2.01%) |
Nov 18, 2021 | 12.88 | 13.14 | 12.96 | 13.14 | 6,357 | +0.32(+2.52%) |
Nov 17, 2021 | 12.82 | 12.82 | 12.82 | 12.82 | 485 | -0.03(-0.20%) |
Nov 16, 2021 | 12.80 | 12.88 | 12.77 | 12.84 | 4,088 | -0.04(-0.33%) |
Nov 12, 2021 | 12.88 | 12.88 | 12.88 | 304 | +0.06(+0.46%) | |
Nov 10, 2021 | 12.82 | 12.82 | 12.82 | 264 | -0.02(-0.13%) | |
Nov 09, 2021 | 12.81 | 12.84 | 12.71 | 12.84 | 5,654 | +0.13(+1.00%) |
Nov 08, 2021 | 12.57 | 12.84 | 12.54 | 12.71 | 6,469 | +0.05(+0.40%) |
Nov 05, 2021 | 12.55 | 12.84 | 12.55 | 12.66 | 8,094 | -0.08(-0.60%) |
Nov 04, 2021 | 12.60 | 12.74 | 12.42 | 12.74 | 6,685 | +0.11(+0.88%) |
Nov 03, 2021 | 12.62 | 12.71 | 12.60 | 12.63 | 2,476 | -0.17(-1.33%) |
Nov 02, 2021 | 12.67 | 12.80 | 12.66 | 12.80 | 3,087 | -0.04(-0.33%) |