Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.71 | 18.13 | 18.12 | 269,866 | +0.49(+2.75%) | |
Jan 28, 2022 | 17.34 | 17.68 | 17.22 | 17.63 | 253,820 | +0.27(+1.56%) |
Jan 27, 2022 | 17.48 | 17.75 | 17.29 | 17.36 | 188,837 | +0.05(+0.29%) |
Jan 26, 2022 | 17.50 | 17.87 | 17.16 | 17.31 | 221,859 | +0.03(+0.19%) |
Jan 25, 2022 | 17.48 | 17.63 | 17.15 | 17.28 | 286,910 | -0.44(-2.51%) |
Jan 24, 2022 | 17.15 | 17.76 | 16.66 | 17.72 | 725,334 | +0.07(+0.37%) |
Jan 21, 2022 | 18.06 | 18.07 | 17.56 | 17.66 | 588,654 | -0.40(-2.20%) |
Jan 20, 2022 | 18.27 | 18.48 | 18.04 | 18.05 | 287,371 | -0.12(-0.67%) |
Jan 19, 2022 | 18.27 | 18.46 | 18.16 | 18.18 | 214,482 | -0.05(-0.27%) |
Jan 18, 2022 | 18.64 | 18.71 | 18.19 | 18.23 | 375,632 | -0.56(-2.96%) |
Jan 14, 2022 | 18.78 | 0 | -0.05(-0.26%) | |||
Jan 13, 2022 | 19.12 | 19.12 | 18.81 | 18.83 | 161,216 | -0.20(-1.07%) |
Jan 12, 2022 | 19.10 | 19.20 | 18.91 | 19.03 | 233,357 | +0.02(+0.13%) |
Jan 11, 2022 | 18.89 | 19.12 | 18.81 | 19.01 | 349,928 | +0.04(+0.22%) |
Jan 10, 2022 | 19.01 | 19.03 | 18.76 | 18.97 | 271,266 | -0.16(-0.86%) |
Jan 07, 2022 | 19.26 | 19.33 | 19.13 | 19.13 | 137,160 | -0.14(-0.72%) |
Jan 06, 2022 | 19.37 | 19.37 | 19.03 | 19.27 | 201,729 | -0.18(-0.92%) |
Jan 05, 2022 | 19.79 | 19.84 | 19.39 | 19.45 | 187,446 | -0.38(-1.94%) |
Jan 04, 2022 | 19.97 | 20.06 | 19.73 | 19.84 | 159,280 | -0.10(-0.49%) |
Jan 03, 2022 | 20.16 | 20.18 | 19.88 | 19.93 | 140,277 | -0.17(-0.85%) |
Dec 31, 2021 | 20.12 | 20.18 | 19.99 | 20.11 | 149,106 | +0.07(+0.37%) |
Dec 30, 2021 | 19.99 | 20.15 | 19.97 | 20.03 | 76,121 | +0.05(+0.25%) |
Dec 29, 2021 | 20.02 | 20.04 | 19.91 | 19.98 | 103,980 | +0.03(+0.16%) |
Dec 28, 2021 | 19.88 | 19.97 | 19.83 | 19.95 | 72,691 | +0.14(+0.70%) |
Dec 27, 2021 | 19.81 | 19.89 | 19.78 | 19.81 | 65,201 | +0.05(+0.25%) |
Dec 23, 2021 | 19.66 | 19.83 | 19.65 | 19.76 | 98,989 | +0.20(+1.00%) |
Dec 22, 2021 | 19.65 | 19.71 | 19.49 | 19.57 | 154,405 | -0.03(-0.14%) |
Dec 21, 2021 | 19.09 | 19.61 | 19.07 | 19.59 | 115,289 | +0.58(+3.04%) |
Dec 20, 2021 | 19.19 | 19.27 | 18.90 | 19.02 | 106,476 | -0.24(-1.27%) |
Dec 17, 2021 | 19.16 | 19.36 | 19.11 | 19.26 | 79,112 | -0.03(-0.17%) |
Dec 16, 2021 | 19.64 | 19.68 | 19.19 | 19.29 | 109,043 | -0.23(-1.17%) |
Dec 15, 2021 | 19.24 | 19.55 | 19.11 | 19.52 | 116,056 | +0.21(+1.09%) |
Dec 14, 2021 | 19.33 | 19.42 | 19.22 | 19.31 | 85,623 | -0.12(-0.63%) |
Dec 13, 2021 | 19.48 | 19.50 | 19.36 | 19.43 | 75,961 | -0.05(-0.25%) |
Dec 10, 2021 | 19.64 | 19.65 | 19.32 | 19.48 | 80,507 | -0.03(-0.18%) |
Dec 09, 2021 | 19.56 | 19.60 | 19.48 | 19.51 | 82,154 | -0.09(-0.45%) |
Dec 08, 2021 | 19.61 | 19.74 | 19.56 | 19.60 | 62,675 | +0.03(+0.17%) |
Dec 07, 2021 | 19.28 | 19.64 | 19.28 | 19.57 | 96,108 | +0.50(+2.60%) |
Dec 06, 2021 | 19.07 | 19.19 | 18.88 | 19.07 | 119,941 | +0.02(+0.09%) |
Dec 03, 2021 | 19.39 | 19.39 | 18.94 | 19.06 | 118,615 | -0.25(-1.31%) |
Dec 02, 2021 | 19.24 | 19.39 | 19.19 | 19.31 | 116,689 | +0.02(+0.08%) |
Dec 01, 2021 | 19.63 | 19.70 | 19.28 | 19.29 | 123,768 | -0.22(-1.12%) |
Nov 30, 2021 | 19.76 | 19.81 | 19.48 | 19.51 | 143,173 | -0.24(-1.23%) |
Nov 29, 2021 | 19.70 | 19.88 | 19.54 | 19.76 | 114,063 | +0.16(+0.83%) |
Nov 26, 2021 | 19.46 | 19.61 | 19.43 | 19.59 | 78,278 | -0.12(-0.62%) |
Nov 24, 2021 | 19.67 | 19.78 | 19.60 | 19.71 | 80,573 | +0.02(+0.08%) |
Nov 23, 2021 | 19.80 | 19.81 | 19.53 | 19.70 | 113,658 | -0.24(-1.22%) |
Nov 22, 2021 | 20.02 | 20.06 | 19.88 | 19.94 | 119,281 | +0.02(+0.11%) |
Nov 19, 2021 | 19.95 | 20.06 | 19.88 | 19.92 | 147,858 | -0.06(-0.28%) |
Nov 18, 2021 | 19.95 | 20.03 | 19.97 | 19.98 | 101,672 | +0.01(+0.04%) |
Nov 17, 2021 | 19.95 | 19.98 | 19.90 | 19.97 | 52,770 | -0.01(-0.04%) |
Nov 16, 2021 | 19.83 | 20.01 | 19.83 | 19.98 | 91,496 | +0.17(+0.86%) |
Nov 15, 2021 | 19.83 | 19.96 | 19.76 | 19.81 | 78,384 | -0.02(-0.08%) |
Nov 12, 2021 | 19.72 | 19.82 | 19.63 | 19.82 | 71,528 | +0.19(+0.99%) |
Nov 11, 2021 | 19.77 | 19.80 | 19.63 | 19.63 | 82,836 | -0.12(-0.61%) |
Nov 10, 2021 | 19.90 | 19.75 | 136,430 | -0.15(-0.77%) | ||
Nov 09, 2021 | 19.99 | 20.01 | 19.77 | 19.90 | 83,201 | -0.03(-0.16%) |
Nov 08, 2021 | 19.92 | 20.01 | 19.91 | 19.94 | 116,057 | +0.06(+0.28%) |
Nov 05, 2021 | 19.95 | 20.05 | 19.87 | 19.88 | 109,419 | +0.02(+0.08%) |
Nov 04, 2021 | 19.75 | 19.90 | 19.71 | 19.86 | 108,566 | +0.14(+0.70%) |
Nov 03, 2021 | 19.65 | 19.75 | 19.60 | 19.73 | 67,988 | +0.08(+0.41%) |
Nov 02, 2021 | 19.55 | 19.69 | 19.55 | 19.65 | 81,192 | +0.06(+0.33%) |