Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.99 | 16.60 | 16.60 | 42,688 | +0.61(+3.81%) | |
Jan 28, 2022 | 15.53 | 16.22 | 15.45 | 15.99 | 39,017 | +0.46(+2.94%) |
Jan 27, 2022 | 16.37 | 16.37 | 15.53 | 15.53 | 33,279 | -0.61(-3.77%) |
Jan 26, 2022 | 16.52 | 16.82 | 15.80 | 16.14 | 57,542 | +0.15(+0.95%) |
Jan 25, 2022 | 15.68 | 16.06 | 15.53 | 15.99 | 24,905 | +0.23(+1.45%) |
Jan 24, 2022 | 15.38 | 15.91 | 15.26 | 15.76 | 86,736 | -0.30(-1.90%) |
Jan 21, 2022 | 16.29 | 16.37 | 15.68 | 16.06 | 56,729 | +0.08(+0.48%) |
Jan 20, 2022 | 16.60 | 16.60 | 15.99 | 15.99 | 25,969 | -0.53(-3.23%) |
Jan 19, 2022 | 16.82 | 16.98 | 16.37 | 16.52 | 26,516 | -0.30(-1.81%) |
Jan 18, 2022 | 16.82 | 16.90 | 16.75 | 16.82 | 10,646 | -0.08(-0.45%) |
Jan 14, 2022 | 16.90 | 0 | -0.08(-0.45%) | |||
Jan 13, 2022 | 17.13 | 17.28 | 16.82 | 16.98 | 36,480 | -0.15(-0.89%) |
Jan 12, 2022 | 17.13 | 17.36 | 17.05 | 17.13 | 33,143 | +0.00(+0.00%) |
Jan 11, 2022 | 17.20 | 17.28 | 16.98 | 17.13 | 12,234 | +0.00(+0.00%) |
Jan 10, 2022 | 17.20 | 17.51 | 16.98 | 17.13 | 43,166 | +0.08(+0.45%) |
Jan 07, 2022 | 17.05 | 17.28 | 16.98 | 17.05 | 32,157 | +0.15(+0.90%) |
Jan 06, 2022 | 16.98 | 17.20 | 16.75 | 16.90 | 19,685 | -0.08(-0.45%) |
Jan 05, 2022 | 17.05 | 17.20 | 16.90 | 16.98 | 20,797 | -0.15(-0.89%) |
Jan 04, 2022 | 16.75 | 17.36 | 16.75 | 17.13 | 41,939 | +0.23(+1.35%) |
Jan 03, 2022 | 16.44 | 17.00 | 16.41 | 16.90 | 34,808 | +0.84(+5.21%) |
Dec 31, 2021 | 16.37 | 16.44 | 15.95 | 16.06 | 89,838 | -0.30(-1.86%) |
Dec 30, 2021 | 16.29 | 16.82 | 16.25 | 16.37 | 71,042 | +0.08(+0.47%) |
Dec 29, 2021 | 15.99 | 16.58 | 15.85 | 16.29 | 62,450 | +0.22(+1.38%) |
Dec 28, 2021 | 16.44 | 16.66 | 16.07 | 16.07 | 106,365 | -0.37(-2.25%) |
Dec 27, 2021 | 16.66 | 16.88 | 16.39 | 16.44 | 36,549 | -0.15(-0.89%) |
Dec 23, 2021 | 15.92 | 16.88 | 15.81 | 16.59 | 70,649 | +0.30(+1.82%) |
Dec 22, 2021 | 15.77 | 16.74 | 15.62 | 16.29 | 67,629 | +0.52(+3.29%) |
Dec 21, 2021 | 15.55 | 16.29 | 15.44 | 15.77 | 71,982 | +0.81(+5.45%) |
Dec 20, 2021 | 15.62 | 15.62 | 14.81 | 14.96 | 83,301 | -0.30(-1.94%) |
Dec 17, 2021 | 15.55 | 15.92 | 15.18 | 15.25 | 83,711 | -0.30(-1.90%) |
Dec 16, 2021 | 16.44 | 16.51 | 15.40 | 15.55 | 54,992 | -0.52(-3.23%) |
Dec 15, 2021 | 15.92 | 16.22 | 15.51 | 16.07 | 63,579 | +0.22(+1.40%) |
Dec 14, 2021 | 16.51 | 16.74 | 15.85 | 15.85 | 81,058 | -0.44(-2.73%) |
Dec 13, 2021 | 17.03 | 17.03 | 16.29 | 16.29 | 83,993 | -0.52(-3.08%) |
Dec 10, 2021 | 17.33 | 17.55 | 16.66 | 16.81 | 38,431 | -0.52(-2.99%) |
Dec 09, 2021 | 17.33 | 17.40 | 17.18 | 17.33 | 24,579 | +0.07(+0.43%) |
Dec 08, 2021 | 16.66 | 17.40 | 16.66 | 17.25 | 22,599 | +0.52(+3.10%) |
Dec 07, 2021 | 16.74 | 17.01 | 16.74 | 16.74 | 18,319 | -0.07(-0.44%) |
Dec 06, 2021 | 16.81 | 16.96 | 16.59 | 16.81 | 55,817 | +0.07(+0.44%) |
Dec 03, 2021 | 17.03 | 17.11 | 16.74 | 16.74 | 40,174 | -0.44(-2.59%) |
Dec 02, 2021 | 16.66 | 17.31 | 16.37 | 17.18 | 59,031 | +0.67(+4.04%) |
Dec 01, 2021 | 16.59 | 16.96 | 16.33 | 16.51 | 69,507 | +0.15(+0.90%) |
Nov 30, 2021 | 16.96 | 16.96 | 16.37 | 16.37 | 111,332 | -0.30(-1.78%) |
Nov 29, 2021 | 16.66 | 16.74 | 16.07 | 16.66 | 80,349 | -0.15(-0.88%) |
Nov 26, 2021 | 16.37 | 16.81 | 15.99 | 16.81 | 61,331 | +0.44(+2.71%) |
Nov 24, 2021 | 15.92 | 16.44 | 15.77 | 16.37 | 37,669 | +0.44(+2.79%) |
Nov 23, 2021 | 16.22 | 16.29 | 15.55 | 15.92 | 86,663 | -0.37(-2.27%) |
Nov 22, 2021 | 16.88 | 16.96 | 15.99 | 16.29 | 111,945 | -0.59(-3.51%) |
Nov 19, 2021 | 17.18 | 17.25 | 16.66 | 16.88 | 93,972 | -0.30(-1.72%) |
Nov 18, 2021 | 17.77 | 17.29 | 17.03 | 17.18 | 77,811 | -0.44(-2.52%) |
Nov 17, 2021 | 17.48 | 17.85 | 17.33 | 17.62 | 90,618 | +0.07(+0.42%) |
Nov 16, 2021 | 17.70 | 17.85 | 17.40 | 17.55 | 94,560 | -0.22(-1.25%) |
Nov 15, 2021 | 17.92 | 17.92 | 17.66 | 17.77 | 73,785 | -0.30(-1.64%) |
Nov 12, 2021 | 18.22 | 18.22 | 17.92 | 18.07 | 24,559 | +0.00(+0.00%) |
Nov 11, 2021 | 17.70 | 18.22 | 17.40 | 18.07 | 210,972 | +0.30(+1.67%) |
Nov 10, 2021 | 18.14 | 17.77 | 45,430 | -0.37(-2.04%) | ||
Nov 09, 2021 | 18.22 | 18.33 | 17.85 | 18.14 | 67,608 | -0.07(-0.41%) |
Nov 08, 2021 | 18.51 | 18.51 | 18.22 | 18.22 | 29,855 | -0.15(-0.81%) |
Nov 05, 2021 | 18.22 | 18.71 | 18.22 | 18.36 | 57,501 | -0.22(-1.20%) |
Nov 04, 2021 | 18.44 | 18.66 | 18.14 | 18.59 | 92,662 | +0.22(+1.21%) |
Nov 03, 2021 | 18.36 | 18.66 | 18.14 | 18.36 | 34,222 | -0.15(-0.80%) |
Nov 02, 2021 | 18.59 | 18.66 | 18.14 | 18.51 | 109,485 | -0.07(-0.40%) |