Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.49 | 15.80 | 15.55 | 374,613 | -0.07(-0.45%) | |
Jan 28, 2022 | 15.51 | 15.85 | 15.22 | 15.62 | 414,997 | +0.08(+0.51%) |
Jan 27, 2022 | 16.07 | 16.32 | 15.29 | 15.54 | 330,022 | -0.28(-1.77%) |
Jan 26, 2022 | 16.02 | 16.18 | 15.55 | 15.82 | 522,489 | +0.01(+0.06%) |
Jan 25, 2022 | 14.89 | 15.95 | 14.54 | 15.81 | 516,045 | +0.75(+4.98%) |
Jan 24, 2022 | 14.43 | 15.09 | 14.04 | 15.06 | 502,183 | +0.24(+1.62%) |
Jan 21, 2022 | 15.00 | 15.21 | 14.67 | 14.82 | 491,073 | -0.27(-1.79%) |
Jan 20, 2022 | 15.20 | 15.70 | 15.07 | 15.09 | 400,560 | -0.15(-0.98%) |
Jan 19, 2022 | 15.69 | 15.69 | 15.11 | 15.24 | 196,987 | -0.25(-1.61%) |
Jan 18, 2022 | 15.92 | 15.94 | 15.35 | 15.49 | 219,052 | -0.23(-1.46%) |
Jan 14, 2022 | 15.72 | 0 | +0.64(+4.24%) | |||
Jan 13, 2022 | 15.17 | 15.46 | 15.04 | 15.08 | 173,641 | -0.11(-0.72%) |
Jan 12, 2022 | 15.38 | 15.38 | 15.08 | 15.19 | 875,648 | -0.07(-0.46%) |
Jan 11, 2022 | 14.80 | 15.32 | 14.72 | 15.26 | 272,773 | +0.56(+3.81%) |
Jan 10, 2022 | 14.63 | 14.75 | 14.41 | 14.70 | 206,997 | +0.00(+0.00%) |
Jan 07, 2022 | 14.52 | 14.71 | 14.47 | 14.70 | 263,347 | +0.21(+1.45%) |
Jan 06, 2022 | 14.44 | 14.63 | 14.23 | 14.49 | 298,423 | +0.36(+2.55%) |
Jan 05, 2022 | 14.45 | 14.62 | 14.12 | 14.13 | 870,777 | -0.13(-0.91%) |
Jan 04, 2022 | 13.86 | 14.36 | 13.86 | 14.26 | 351,231 | +0.55(+4.01%) |
Jan 03, 2022 | 12.96 | 13.72 | 12.96 | 13.71 | 152,714 | +0.82(+6.36%) |
Dec 31, 2021 | 12.80 | 12.96 | 12.76 | 12.89 | 253,384 | +0.03(+0.23%) |
Dec 30, 2021 | 12.94 | 13.08 | 12.84 | 12.86 | 266,018 | -0.11(-0.85%) |
Dec 29, 2021 | 13.12 | 13.15 | 12.93 | 12.97 | 173,667 | -0.19(-1.44%) |
Dec 28, 2021 | 13.25 | 13.35 | 13.06 | 13.16 | 136,609 | -0.05(-0.38%) |
Dec 27, 2021 | 12.99 | 13.22 | 12.77 | 13.21 | 194,582 | +0.17(+1.30%) |
Dec 23, 2021 | 13.04 | 13.17 | 13.03 | 13.04 | 1,715,117 | +0.02(+0.15%) |
Dec 22, 2021 | 12.89 | 13.07 | 12.73 | 13.02 | 324,227 | +0.11(+0.85%) |
Dec 21, 2021 | 12.56 | 12.95 | 12.56 | 12.91 | 269,472 | +0.58(+4.70%) |
Dec 20, 2021 | 12.27 | 12.42 | 12.01 | 12.33 | 602,550 | -0.33(-2.61%) |
Dec 17, 2021 | 12.71 | 12.82 | 12.36 | 12.66 | 111,953 | -0.22(-1.71%) |
Dec 16, 2021 | 12.96 | 13.24 | 12.82 | 12.88 | 430,173 | +0.08(+0.63%) |
Dec 15, 2021 | 12.81 | 12.87 | 12.34 | 12.80 | 270,604 | -0.02(-0.16%) |
Dec 14, 2021 | 12.95 | 13.27 | 12.82 | 12.82 | 433,098 | -0.25(-1.91%) |
Dec 13, 2021 | 13.47 | 13.48 | 13.01 | 13.07 | 173,311 | -0.59(-4.32%) |
Dec 10, 2021 | 13.62 | 13.71 | 13.36 | 13.66 | 108,431 | +0.23(+1.71%) |
Dec 09, 2021 | 13.37 | 13.48 | 13.22 | 13.43 | 171,024 | -0.10(-0.74%) |
Dec 08, 2021 | 13.43 | 13.61 | 13.37 | 13.53 | 195,343 | +0.15(+1.12%) |
Dec 07, 2021 | 13.20 | 13.49 | 13.20 | 13.38 | 331,744 | +0.40(+3.08%) |
Dec 06, 2021 | 12.74 | 13.16 | 12.61 | 12.98 | 298,192 | +0.41(+3.26%) |
Dec 03, 2021 | 12.88 | 12.92 | 12.44 | 12.57 | 261,274 | -0.07(-0.55%) |
Dec 02, 2021 | 12.24 | 12.69 | 12.09 | 12.64 | 256,818 | +0.40(+3.27%) |
Dec 01, 2021 | 12.83 | 12.91 | 12.24 | 12.24 | 228,511 | -0.21(-1.69%) |
Nov 30, 2021 | 12.48 | 12.65 | 12.26 | 12.45 | 362,404 | -0.32(-2.51%) |
Nov 29, 2021 | 13.03 | 13.06 | 12.67 | 12.77 | 133,512 | +0.11(+0.87%) |
Nov 26, 2021 | 12.54 | 12.69 | 12.32 | 12.66 | 141,542 | -0.71(-5.31%) |
Nov 24, 2021 | 13.22 | 13.55 | 13.22 | 13.37 | 98,068 | +0.04(+0.30%) |
Nov 23, 2021 | 13.09 | 13.45 | 13.09 | 13.33 | 153,815 | +0.46(+3.57%) |
Nov 22, 2021 | 12.75 | 13.09 | 12.75 | 12.87 | 131,292 | +0.12(+0.94%) |
Nov 19, 2021 | 13.12 | 13.13 | 12.71 | 12.75 | 187,057 | -0.73(-5.42%) |
Nov 18, 2021 | 13.79 | 13.82 | 13.43 | 13.48 | 131,458 | -0.33(-2.39%) |
Nov 17, 2021 | 14.14 | 14.20 | 13.74 | 13.81 | 133,354 | -0.48(-3.36%) |
Nov 16, 2021 | 14.18 | 14.47 | 14.08 | 14.29 | 85,199 | +0.16(+1.13%) |
Nov 15, 2021 | 14.15 | 14.21 | 13.96 | 14.13 | 97,362 | -0.06(-0.42%) |
Nov 12, 2021 | 14.29 | 14.36 | 14.12 | 14.19 | 113,723 | -0.18(-1.25%) |
Nov 11, 2021 | 14.43 | 14.52 | 14.33 | 14.37 | 165,964 | +0.02(+0.14%) |
Nov 10, 2021 | 15.00 | 14.35 | 83,650 | -0.75(-4.97%) | ||
Nov 09, 2021 | 14.99 | 15.12 | 14.65 | 15.10 | 189,125 | +0.08(+0.53%) |
Nov 08, 2021 | 14.92 | 15.21 | 14.84 | 15.02 | 106,680 | +0.22(+1.49%) |
Nov 05, 2021 | 14.85 | 15.05 | 14.76 | 14.80 | 150,756 | +0.14(+0.95%) |
Nov 04, 2021 | 15.03 | 15.22 | 14.51 | 14.66 | 286,222 | -0.10(-0.68%) |
Nov 03, 2021 | 14.55 | 14.98 | 14.50 | 14.76 | 146,769 | -0.06(-0.40%) |
Nov 02, 2021 | 14.81 | 14.88 | 14.69 | 14.82 | 97,252 | -0.06(-0.40%) |