Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.75 | 17.85 | 17.81 | 35,988 | +0.28(+1.59%) | |
Jan 28, 2022 | 17.48 | 17.53 | 17.32 | 17.53 | 16,040 | +0.05(+0.30%) |
Jan 27, 2022 | 17.72 | 17.83 | 17.32 | 17.48 | 58,665 | -0.04(-0.21%) |
Jan 26, 2022 | 17.77 | 17.84 | 17.47 | 17.51 | 28,314 | +0.09(+0.51%) |
Jan 25, 2022 | 17.14 | 17.50 | 16.97 | 17.42 | 17,647 | +0.26(+1.52%) |
Jan 24, 2022 | 17.10 | 17.22 | 16.61 | 17.16 | 62,523 | -0.13(-0.76%) |
Jan 21, 2022 | 17.50 | 17.56 | 17.19 | 17.29 | 31,756 | -0.34(-1.93%) |
Jan 20, 2022 | 17.88 | 18.00 | 17.60 | 17.63 | 54,129 | -0.19(-1.08%) |
Jan 19, 2022 | 18.09 | 18.09 | 17.73 | 17.83 | 24,605 | -0.15(-0.82%) |
Jan 18, 2022 | 17.92 | 18.08 | 17.87 | 17.97 | 54,162 | +0.00(+0.00%) |
Jan 14, 2022 | 17.97 | 0 | +0.15(+0.83%) | |||
Jan 13, 2022 | 18.07 | 18.07 | 17.80 | 17.83 | 132,664 | -0.12(-0.68%) |
Jan 12, 2022 | 17.83 | 17.95 | 17.80 | 17.95 | 42,174 | +0.24(+1.33%) |
Jan 11, 2022 | 17.43 | 17.72 | 17.35 | 17.71 | 37,153 | +0.41(+2.37%) |
Jan 10, 2022 | 17.43 | 17.43 | 17.14 | 17.30 | 58,674 | -0.08(-0.45%) |
Jan 07, 2022 | 17.15 | 17.42 | 17.15 | 17.38 | 24,489 | +0.19(+1.12%) |
Jan 06, 2022 | 17.05 | 17.22 | 16.91 | 17.19 | 18,200 | +0.30(+1.75%) |
Jan 05, 2022 | 17.10 | 17.26 | 16.88 | 16.89 | 46,666 | -0.12(-0.72%) |
Jan 04, 2022 | 16.91 | 17.07 | 16.91 | 17.02 | 45,759 | +0.20(+1.19%) |
Jan 03, 2022 | 16.56 | 16.81 | 16.56 | 16.81 | 19,657 | +0.30(+1.79%) |
Dec 31, 2021 | 16.34 | 16.54 | 16.30 | 16.52 | 44,500 | +0.25(+1.55%) |
Dec 30, 2021 | 16.21 | 16.42 | 16.21 | 16.27 | 45,662 | -0.08(-0.48%) |
Dec 29, 2021 | 16.43 | 16.43 | 16.26 | 16.34 | 38,520 | -0.06(-0.37%) |
Dec 28, 2021 | 16.45 | 16.50 | 16.35 | 16.40 | 36,388 | -0.07(-0.42%) |
Dec 27, 2021 | 16.20 | 16.47 | 16.13 | 16.47 | 50,824 | +0.26(+1.61%) |
Dec 23, 2021 | 16.11 | 16.25 | 16.11 | 16.21 | 45,665 | +0.14(+0.87%) |
Dec 22, 2021 | 16.13 | 16.14 | 15.87 | 16.07 | 22,787 | +0.02(+0.15%) |
Dec 21, 2021 | 15.81 | 16.13 | 15.81 | 16.05 | 38,244 | +0.28(+1.77%) |
Dec 20, 2021 | 15.60 | 15.77 | 15.44 | 15.77 | 82,786 | -0.16(-0.98%) |
Dec 17, 2021 | 15.94 | 16.01 | 15.74 | 15.93 | 54,591 | -0.10(-0.60%) |
Dec 16, 2021 | 16.01 | 16.25 | 15.95 | 16.02 | 29,568 | +0.12(+0.77%) |
Dec 15, 2021 | 15.84 | 15.98 | 15.68 | 15.90 | 16,778 | +0.03(+0.16%) |
Dec 14, 2021 | 15.85 | 16.06 | 15.85 | 15.88 | 14,033 | -0.10(-0.65%) |
Dec 13, 2021 | 16.11 | 16.11 | 15.92 | 15.98 | 15,995 | -0.29(-1.77%) |
Dec 10, 2021 | 16.30 | 16.30 | 16.08 | 16.27 | 21,994 | -0.01(-0.05%) |
Dec 09, 2021 | 16.36 | 16.43 | 16.26 | 16.28 | 16,882 | -0.25(-1.53%) |
Dec 08, 2021 | 16.56 | 16.65 | 16.50 | 16.53 | 52,054 | -0.04(-0.26%) |
Dec 07, 2021 | 16.41 | 16.68 | 16.41 | 16.57 | 35,076 | +0.32(+1.98%) |
Dec 06, 2021 | 16.26 | 16.38 | 15.98 | 16.25 | 121,216 | +0.17(+1.08%) |
Dec 03, 2021 | 16.36 | 16.36 | 15.98 | 16.08 | 22,998 | -0.17(-1.02%) |
Dec 02, 2021 | 15.85 | 16.27 | 15.81 | 16.24 | 28,242 | +0.35(+2.19%) |
Dec 01, 2021 | 16.45 | 16.57 | 15.88 | 15.89 | 24,726 | -0.31(-1.93%) |
Nov 30, 2021 | 16.44 | 16.44 | 16.00 | 16.21 | 61,106 | -0.45(-2.72%) |
Nov 29, 2021 | 17.07 | 17.07 | 16.64 | 16.66 | 49,596 | -0.22(-1.29%) |
Nov 26, 2021 | 16.70 | 16.92 | 16.48 | 16.88 | 62,321 | -0.37(-2.17%) |
Nov 24, 2021 | 16.94 | 17.26 | 16.94 | 17.25 | 20,609 | +0.19(+1.12%) |
Nov 23, 2021 | 16.87 | 17.06 | 16.85 | 17.06 | 17,742 | +0.25(+1.50%) |
Nov 22, 2021 | 16.70 | 16.95 | 16.70 | 16.81 | 35,175 | +0.03(+0.18%) |
Nov 19, 2021 | 16.96 | 16.98 | 16.73 | 16.78 | 57,164 | -0.36(-2.11%) |
Nov 18, 2021 | 17.15 | 17.16 | 17.12 | 17.14 | 28,955 | -0.07(-0.40%) |
Nov 17, 2021 | 17.40 | 17.47 | 17.15 | 17.21 | 26,464 | -0.19(-1.10%) |
Nov 16, 2021 | 17.42 | 17.49 | 17.32 | 17.40 | 32,819 | -0.06(-0.35%) |
Nov 15, 2021 | 17.42 | 17.50 | 17.29 | 17.46 | 6,889 | +0.04(+0.24%) |
Nov 12, 2021 | 17.42 | 17.49 | 17.37 | 17.42 | 6,011 | -0.08(-0.49%) |
Nov 11, 2021 | 17.49 | 17.50 | 17.41 | 17.50 | 10,106 | +0.07(+0.40%) |
Nov 10, 2021 | 17.59 | 17.43 | 65,561 | -0.32(-1.83%) | ||
Nov 09, 2021 | 17.70 | 17.77 | 17.58 | 17.76 | 29,862 | +0.01(+0.05%) |
Nov 08, 2021 | 17.84 | 17.84 | 17.69 | 17.75 | 16,172 | +0.05(+0.29%) |
Nov 05, 2021 | 17.61 | 17.72 | 17.60 | 17.70 | 8,828 | +0.15(+0.87%) |
Nov 04, 2021 | 17.88 | 17.88 | 17.39 | 17.55 | 35,008 | -0.10(-0.57%) |
Nov 03, 2021 | 17.66 | 17.73 | 17.57 | 17.65 | 15,158 | -0.08(-0.48%) |
Nov 02, 2021 | 17.83 | 17.83 | 17.61 | 17.73 | 14,619 | -0.08(-0.47%) |