Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.96 | 17.93 | 17.83 | 617,857 | +0.74(+4.33%) | |
Jan 28, 2022 | 16.85 | 17.10 | 16.18 | 17.09 | 568,194 | +0.20(+1.18%) |
Jan 27, 2022 | 17.42 | 17.62 | 16.76 | 16.89 | 527,207 | -0.34(-1.97%) |
Jan 26, 2022 | 17.75 | 17.88 | 17.09 | 17.23 | 445,023 | -0.23(-1.32%) |
Jan 25, 2022 | 16.95 | 17.72 | 16.56 | 17.46 | 520,739 | +0.31(+1.81%) |
Jan 24, 2022 | 17.38 | 17.38 | 16.40 | 17.15 | 733,472 | -0.50(-2.83%) |
Jan 21, 2022 | 17.69 | 18.21 | 17.52 | 17.65 | 561,861 | -0.20(-1.12%) |
Jan 20, 2022 | 18.48 | 18.56 | 17.84 | 17.85 | 732,434 | -0.61(-3.30%) |
Jan 19, 2022 | 19.17 | 19.17 | 18.39 | 18.46 | 451,684 | -0.77(-4.00%) |
Jan 18, 2022 | 19.25 | 19.34 | 18.86 | 19.23 | 595,009 | -0.27(-1.38%) |
Jan 14, 2022 | 19.50 | 0 | +0.08(+0.41%) | |||
Jan 13, 2022 | 19.41 | 19.90 | 19.31 | 19.42 | 481,016 | +0.21(+1.09%) |
Jan 12, 2022 | 18.94 | 19.28 | 18.81 | 19.21 | 546,786 | +0.27(+1.43%) |
Jan 11, 2022 | 18.64 | 19.17 | 18.64 | 18.94 | 1,061,953 | +0.26(+1.39%) |
Jan 10, 2022 | 18.49 | 19.00 | 18.22 | 18.68 | 358,687 | +0.14(+0.76%) |
Jan 07, 2022 | 17.61 | 18.63 | 17.61 | 18.54 | 805,838 | +0.94(+5.34%) |
Jan 06, 2022 | 17.62 | 17.96 | 17.29 | 17.60 | 406,938 | -0.02(-0.11%) |
Jan 05, 2022 | 17.60 | 18.07 | 17.56 | 17.62 | 377,184 | -0.05(-0.28%) |
Jan 04, 2022 | 17.86 | 18.16 | 17.60 | 17.67 | 378,865 | -0.08(-0.45%) |
Jan 03, 2022 | 17.96 | 18.14 | 17.66 | 17.75 | 227,390 | -0.22(-1.22%) |
Dec 31, 2021 | 17.70 | 18.10 | 17.70 | 17.97 | 396,117 | +0.12(+0.67%) |
Dec 30, 2021 | 17.85 | 18.08 | 17.58 | 17.85 | 312,428 | +0.29(+1.65%) |
Dec 29, 2021 | 17.95 | 18.06 | 17.49 | 17.56 | 220,662 | -0.45(-2.50%) |
Dec 28, 2021 | 17.74 | 18.17 | 17.74 | 18.01 | 429,684 | +0.21(+1.18%) |
Dec 27, 2021 | 17.61 | 18.07 | 17.44 | 17.80 | 281,704 | +0.15(+0.85%) |
Dec 23, 2021 | 17.57 | 17.91 | 17.52 | 17.65 | 435,064 | +0.19(+1.09%) |
Dec 22, 2021 | 17.11 | 17.63 | 17.09 | 17.46 | 154,671 | +0.21(+1.22%) |
Dec 21, 2021 | 17.17 | 17.65 | 17.09 | 17.25 | 319,444 | +0.20(+1.17%) |
Dec 20, 2021 | 16.76 | 17.47 | 16.68 | 17.05 | 631,354 | -0.06(-0.35%) |
Dec 17, 2021 | 16.28 | 17.44 | 16.28 | 17.11 | 738,021 | +0.66(+4.01%) |
Dec 16, 2021 | 16.65 | 16.90 | 16.36 | 16.45 | 664,490 | +0.08(+0.49%) |
Dec 15, 2021 | 16.00 | 16.45 | 15.78 | 16.37 | 389,231 | +0.31(+1.93%) |
Dec 14, 2021 | 15.91 | 16.45 | 15.91 | 16.06 | 731,090 | +0.04(+0.25%) |
Dec 13, 2021 | 16.03 | 16.21 | 15.76 | 16.02 | 785,720 | -0.17(-1.05%) |
Dec 10, 2021 | 16.12 | 16.37 | 15.94 | 16.19 | 545,917 | +0.04(+0.25%) |
Dec 09, 2021 | 16.07 | 16.38 | 15.98 | 16.15 | 409,343 | -0.12(-0.74%) |
Dec 08, 2021 | 16.07 | 16.64 | 16.07 | 16.27 | 406,787 | +0.23(+1.43%) |
Dec 07, 2021 | 16.14 | 16.67 | 15.96 | 16.04 | 382,706 | +0.14(+0.88%) |
Dec 06, 2021 | 15.66 | 16.52 | 15.66 | 15.90 | 471,902 | +0.48(+3.11%) |
Dec 03, 2021 | 15.51 | 15.57 | 15.05 | 15.42 | 693,969 | -0.09(-0.58%) |
Dec 02, 2021 | 14.77 | 15.64 | 14.77 | 15.51 | 584,312 | +0.87(+5.94%) |
Dec 01, 2021 | 15.15 | 15.39 | 14.51 | 14.64 | 970,013 | -0.18(-1.21%) |
Nov 30, 2021 | 14.88 | 15.00 | 14.64 | 14.82 | 906,216 | -0.17(-1.13%) |
Nov 29, 2021 | 14.95 | 15.10 | 14.79 | 14.99 | 574,556 | +0.21(+1.42%) |
Nov 26, 2021 | 14.58 | 14.83 | 14.24 | 14.78 | 711,286 | -0.62(-4.03%) |
Nov 24, 2021 | 15.52 | 15.58 | 15.16 | 15.40 | 962,558 | -0.29(-1.85%) |
Nov 23, 2021 | 16.21 | 16.45 | 15.54 | 15.69 | 797,941 | -0.53(-3.27%) |
Nov 22, 2021 | 16.88 | 17.04 | 16.18 | 16.22 | 599,993 | -0.48(-2.87%) |
Nov 19, 2021 | 16.66 | 16.89 | 16.61 | 16.70 | 486,455 | -0.21(-1.24%) |
Nov 18, 2021 | 17.15 | 16.91 | 16.75 | 16.91 | 933,865 | +0.01(+0.06%) |
Nov 17, 2021 | 16.96 | 17.05 | 16.55 | 16.90 | 699,073 | -0.14(-0.82%) |
Nov 16, 2021 | 17.22 | 17.39 | 16.76 | 17.04 | 690,751 | -0.26(-1.50%) |
Nov 15, 2021 | 17.76 | 17.86 | 17.15 | 17.30 | 351,944 | -0.28(-1.59%) |
Nov 12, 2021 | 18.23 | 18.40 | 17.40 | 17.58 | 703,553 | -0.70(-3.83%) |
Nov 11, 2021 | 18.61 | 18.61 | 18.09 | 18.28 | 388,090 | -0.23(-1.24%) |
Nov 10, 2021 | 18.62 | 18.51 | 722,921 | -0.26(-1.39%) | ||
Nov 09, 2021 | 18.75 | 18.85 | 18.55 | 18.77 | 464,628 | +0.01(+0.05%) |
Nov 08, 2021 | 18.08 | 18.93 | 18.02 | 18.76 | 851,931 | +0.76(+4.22%) |
Nov 05, 2021 | 17.29 | 18.15 | 17.29 | 18.00 | 1,427,849 | +1.08(+6.38%) |
Nov 04, 2021 | 17.50 | 17.54 | 16.68 | 16.92 | 1,580,210 | -0.54(-3.09%) |
Nov 03, 2021 | 17.74 | 18.05 | 17.32 | 17.46 | 1,342,585 | -0.18(-1.02%) |
Nov 02, 2021 | 18.87 | 18.87 | 17.63 | 17.64 | 539,514 | -1.06(-5.67%) |