Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 11.62 | 11.66 | 10.93 | 11.64 | 701,044 | +0.11(+0.95%) |
Jan 27, 2022 | 12.16 | 12.30 | 11.40 | 11.53 | 802,113 | -0.70(-5.72%) |
Jan 26, 2022 | 13.18 | 13.19 | 12.18 | 12.23 | 921,876 | -0.74(-5.71%) |
Jan 25, 2022 | 12.61 | 13.15 | 12.47 | 12.97 | 726,645 | +0.04(+0.31%) |
Jan 24, 2022 | 12.90 | 13.20 | 12.30 | 12.93 | 1,036,975 | -0.33(-2.49%) |
Jan 21, 2022 | 13.41 | 13.72 | 12.96 | 13.26 | 1,904,201 | -0.15(-1.12%) |
Jan 20, 2022 | 13.53 | 14.27 | 13.36 | 13.41 | 1,603,937 | +0.39(+3.00%) |
Jan 19, 2022 | 13.43 | 13.69 | 13.00 | 13.02 | 470,650 | -0.24(-1.81%) |
Jan 18, 2022 | 13.03 | 13.66 | 12.94 | 13.26 | 560,066 | -0.23(-1.70%) |
Jan 14, 2022 | 13.49 | 0 | +0.29(+2.20%) | |||
Jan 13, 2022 | 13.91 | 14.09 | 13.16 | 13.20 | 904,066 | -1.03(-7.24%) |
Jan 12, 2022 | 14.62 | 14.75 | 14.08 | 14.23 | 793,393 | +0.01(+0.07%) |
Jan 11, 2022 | 13.99 | 14.57 | 13.92 | 14.22 | 1,114,506 | +0.28(+2.01%) |
Jan 10, 2022 | 14.34 | 14.38 | 13.60 | 13.94 | 894,963 | -0.09(-0.64%) |
Jan 07, 2022 | 13.74 | 14.52 | 13.73 | 14.03 | 1,991,491 | +0.51(+3.77%) |
Jan 06, 2022 | 13.12 | 13.86 | 12.97 | 13.52 | 608,357 | +0.53(+4.08%) |
Jan 05, 2022 | 13.01 | 13.68 | 12.86 | 12.99 | 725,159 | -0.22(-1.67%) |
Jan 04, 2022 | 13.68 | 13.68 | 13.00 | 13.21 | 910,311 | -0.61(-4.41%) |
Jan 03, 2022 | 13.89 | 14.13 | 13.26 | 13.82 | 834,746 | -0.08(-0.58%) |
Dec 31, 2021 | 13.71 | 14.24 | 13.52 | 13.90 | 910,883 | +0.05(+0.36%) |
Dec 30, 2021 | 12.40 | 14.21 | 12.30 | 13.85 | 2,606,284 | +1.40(+11.24%) |
Dec 29, 2021 | 13.22 | 13.22 | 12.37 | 12.45 | 1,326,116 | -0.95(-7.09%) |
Dec 28, 2021 | 13.70 | 13.86 | 13.23 | 13.40 | 922,821 | -0.18(-1.33%) |
Dec 27, 2021 | 13.88 | 14.21 | 13.55 | 13.58 | 799,167 | -0.45(-3.21%) |
Dec 23, 2021 | 13.63 | 14.37 | 13.34 | 14.03 | 1,016,927 | +0.36(+2.63%) |
Dec 22, 2021 | 13.49 | 13.88 | 13.06 | 13.67 | 1,448,939 | -0.17(-1.23%) |
Dec 21, 2021 | 13.26 | 14.14 | 13.23 | 13.84 | 1,007,272 | +0.90(+6.96%) |
Dec 20, 2021 | 13.12 | 13.29 | 12.62 | 12.94 | 997,918 | -0.73(-5.34%) |
Dec 17, 2021 | 13.35 | 13.72 | 12.66 | 13.67 | 752,420 | +0.32(+2.40%) |
Dec 16, 2021 | 13.80 | 14.32 | 13.25 | 13.35 | 829,718 | -0.43(-3.12%) |
Dec 15, 2021 | 13.71 | 13.98 | 13.04 | 13.78 | 975,195 | -0.36(-2.55%) |
Dec 14, 2021 | 13.80 | 14.40 | 13.61 | 14.14 | 743,144 | -0.04(-0.28%) |
Dec 13, 2021 | 14.16 | 14.59 | 14.00 | 14.18 | 1,941,713 | -0.28(-1.94%) |
Dec 10, 2021 | 14.38 | 14.88 | 14.18 | 14.46 | 990,666 | +0.21(+1.47%) |
Dec 09, 2021 | 14.46 | 14.95 | 14.21 | 14.25 | 813,105 | -0.31(-2.13%) |
Dec 08, 2021 | 14.34 | 14.85 | 13.65 | 14.56 | 1,395,680 | -0.17(-1.15%) |
Dec 07, 2021 | 14.48 | 14.82 | 14.35 | 14.73 | 2,469,562 | +0.77(+5.52%) |
Dec 06, 2021 | 12.80 | 14.21 | 12.72 | 13.96 | 1,577,536 | +1.08(+8.39%) |
Dec 03, 2021 | 13.57 | 13.57 | 12.54 | 12.88 | 1,895,955 | -1.18(-8.39%) |
Dec 02, 2021 | 14.12 | 14.32 | 13.47 | 14.06 | 1,760,142 | -0.49(-3.37%) |
Dec 01, 2021 | 14.04 | 14.92 | 13.90 | 14.55 | 2,495,092 | +0.76(+5.51%) |
Nov 30, 2021 | 13.28 | 13.88 | 12.77 | 13.79 | 11,251,410 | -1.05(-7.08%) |
Nov 29, 2021 | 15.33 | 15.40 | 14.41 | 14.84 | 2,810,416 | -0.31(-2.05%) |
Nov 26, 2021 | 15.10 | 15.21 | 14.36 | 15.15 | 1,428,272 | -0.65(-4.11%) |
Nov 24, 2021 | 15.56 | 15.87 | 15.35 | 15.80 | 1,344,339 | +0.02(+0.13%) |
Nov 23, 2021 | 16.33 | 16.33 | 15.51 | 15.78 | 1,407,279 | -0.30(-1.87%) |
Nov 22, 2021 | 16.75 | 16.80 | 15.61 | 16.08 | 1,847,860 | -0.76(-4.51%) |
Nov 19, 2021 | 16.97 | 17.37 | 16.63 | 16.84 | 839,887 | -0.25(-1.46%) |
Nov 18, 2021 | 16.84 | 17.09 | 16.52 | 17.09 | 1,204,807 | -0.63(-3.56%) |
Nov 17, 2021 | 18.83 | 18.83 | 17.45 | 17.72 | 1,111,963 | -1.00(-5.34%) |
Nov 16, 2021 | 18.37 | 18.78 | 18.18 | 18.72 | 1,639,612 | +0.53(+2.91%) |
Nov 15, 2021 | 18.79 | 18.79 | 17.90 | 18.19 | 1,549,626 | -0.23(-1.25%) |
Nov 12, 2021 | 17.74 | 18.58 | 17.73 | 18.42 | 1,542,290 | +0.38(+2.11%) |
Nov 11, 2021 | 17.62 | 18.31 | 17.44 | 18.04 | 1,507,324 | +1.04(+6.12%) |
Nov 10, 2021 | 16.98 | 17.00 | 1,425,344 | +0.27(+1.61%) | ||
Nov 09, 2021 | 17.10 | 17.34 | 16.70 | 16.73 | 776,763 | -0.30(-1.76%) |
Nov 08, 2021 | 17.02 | 17.50 | 16.88 | 17.03 | 478,198 | +0.21(+1.25%) |
Nov 05, 2021 | 17.16 | 17.33 | 16.55 | 16.82 | 792,324 | -0.35(-2.04%) |
Nov 04, 2021 | 17.72 | 17.93 | 16.93 | 17.17 | 823,503 | -0.34(-1.94%) |
Nov 03, 2021 | 17.62 | 17.91 | 17.20 | 17.51 | 1,579,506 | -0.02(-0.11%) |
Nov 02, 2021 | 17.91 | 18.14 | 17.37 | 17.53 | 1,282,800 | -0.93(-5.04%) |