Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.87 | 17.89 | 205,711 | +0.12(+0.65%) | ||
Jan 28, 2022 | 17.73 | 17.82 | 17.71 | 17.77 | 549,141 | -0.07(-0.39%) |
Jan 27, 2022 | 17.89 | 17.99 | 17.81 | 17.84 | 1,406,633 | -0.24(-1.33%) |
Jan 26, 2022 | 18.25 | 18.28 | 18.05 | 18.08 | 14,338,158 | -0.29(-1.58%) |
Jan 25, 2022 | 18.31 | 18.42 | 18.29 | 18.37 | 334,944 | +0.07(+0.38%) |
Jan 24, 2022 | 18.29 | 18.32 | 18.19 | 18.30 | 382,395 | +0.09(+0.49%) |
Jan 21, 2022 | 18.32 | 18.32 | 18.17 | 18.21 | 107,822 | -0.07(-0.38%) |
Jan 20, 2022 | 18.34 | 18.37 | 18.26 | 18.28 | 110,416 | -0.03(-0.16%) |
Jan 19, 2022 | 18.14 | 18.32 | 18.13 | 18.31 | 128,597 | +0.29(+1.61%) |
Jan 18, 2022 | 18.05 | 18.08 | 18.00 | 18.02 | 129,942 | -0.03(-0.17%) |
Jan 14, 2022 | 18.05 | 0 | -0.06(-0.33%) | |||
Jan 13, 2022 | 18.09 | 18.11 | 18.02 | 18.11 | 124,819 | -0.06(-0.33%) |
Jan 12, 2022 | 18.12 | 18.17 | 18.09 | 18.17 | 121,847 | +0.04(+0.22%) |
Jan 11, 2022 | 17.93 | 18.13 | 17.92 | 18.13 | 136,981 | +0.22(+1.23%) |
Jan 10, 2022 | 17.82 | 17.91 | 17.80 | 17.91 | 134,896 | +0.05(+0.28%) |
Jan 07, 2022 | 17.80 | 17.88 | 17.77 | 17.86 | 84,086 | +0.09(+0.51%) |
Jan 06, 2022 | 17.79 | 17.84 | 17.76 | 17.77 | 193,213 | -0.23(-1.28%) |
Jan 05, 2022 | 18.16 | 18.18 | 17.98 | 18.00 | 165,370 | -0.05(-0.28%) |
Jan 04, 2022 | 17.97 | 18.05 | 17.96 | 18.05 | 79,174 | +0.14(+0.78%) |
Jan 03, 2022 | 17.97 | 17.98 | 17.88 | 17.91 | 195,008 | -0.27(-1.49%) |
Dec 31, 2021 | 18.14 | 18.19 | 18.09 | 18.18 | 141,334 | +0.12(+0.66%) |
Dec 30, 2021 | 17.91 | 18.06 | 17.91 | 18.06 | 120,774 | +0.13(+0.73%) |
Dec 29, 2021 | 17.80 | 17.95 | 17.80 | 17.93 | 271,979 | -0.01(-0.06%) |
Dec 28, 2021 | 18.02 | 18.04 | 17.94 | 17.94 | 123,737 | -0.07(-0.39%) |
Dec 27, 2021 | 17.98 | 18.03 | 17.95 | 18.01 | 200,392 | +0.02(+0.11%) |
Dec 23, 2021 | 17.94 | 18.00 | 17.89 | 17.99 | 101,432 | +0.06(+0.33%) |
Dec 22, 2021 | 17.84 | 17.94 | 17.79 | 17.93 | 57,205 | +0.16(+0.90%) |
Dec 21, 2021 | 17.85 | 17.86 | 17.74 | 17.77 | 100,045 | -0.02(-0.11%) |
Dec 20, 2021 | 17.87 | 17.87 | 17.78 | 17.79 | 266,948 | -0.07(-0.36%) |
Dec 17, 2021 | 17.96 | 17.99 | 17.86 | 17.86 | 110,987 | -0.04(-0.20%) |
Dec 16, 2021 | 17.76 | 17.89 | 17.76 | 17.89 | 274,193 | +0.21(+1.19%) |
Dec 15, 2021 | 17.59 | 17.70 | 17.45 | 17.68 | 203,790 | +0.07(+0.40%) |
Dec 14, 2021 | 17.58 | 17.67 | 17.57 | 17.61 | 172,597 | -0.16(-0.90%) |
Dec 13, 2021 | 17.75 | 17.79 | 17.73 | 17.77 | 161,087 | +0.05(+0.28%) |
Dec 10, 2021 | 17.73 | 17.75 | 17.68 | 17.72 | 127,581 | +0.07(+0.40%) |
Dec 09, 2021 | 17.71 | 17.72 | 17.63 | 17.65 | 141,119 | -0.09(-0.51%) |
Dec 08, 2021 | 17.72 | 17.76 | 17.70 | 17.74 | 132,764 | +0.00(+0.00%) |
Dec 07, 2021 | 17.68 | 17.77 | 17.68 | 17.74 | 160,450 | +0.06(+0.34%) |
Dec 06, 2021 | 17.67 | 17.74 | 17.66 | 17.68 | 182,503 | -0.04(-0.23%) |
Dec 03, 2021 | 17.62 | 17.75 | 17.57 | 17.72 | 151,971 | +0.14(+0.80%) |
Dec 02, 2021 | 17.65 | 17.66 | 17.52 | 17.58 | 278,397 | -0.10(-0.54%) |
Dec 01, 2021 | 17.74 | 17.81 | 17.68 | 17.68 | 171,463 | +0.07(+0.37%) |
Nov 30, 2021 | 17.84 | 17.98 | 17.59 | 17.61 | 250,728 | -0.12(-0.68%) |
Nov 29, 2021 | 17.75 | 17.79 | 17.71 | 17.73 | 171,900 | -0.02(-0.11%) |
Nov 26, 2021 | 17.95 | 17.95 | 17.70 | 17.75 | 334,606 | -0.03(-0.17%) |
Nov 24, 2021 | 17.73 | 17.81 | 17.70 | 17.78 | 269,943 | -0.02(-0.11%) |
Nov 23, 2021 | 17.79 | 17.83 | 17.71 | 17.80 | 276,467 | -0.14(-0.78%) |
Nov 22, 2021 | 18.08 | 18.13 | 17.92 | 17.94 | 345,331 | -0.43(-2.34%) |
Nov 19, 2021 | 18.47 | 18.52 | 18.33 | 18.37 | 225,225 | -0.13(-0.70%) |
Nov 18, 2021 | 18.51 | 18.50 | 18.46 | 18.50 | 230,020 | -0.06(-0.32%) |
Nov 17, 2021 | 18.54 | 18.57 | 18.50 | 18.56 | 286,839 | +0.16(+0.87%) |
Nov 16, 2021 | 18.52 | 18.55 | 18.39 | 18.40 | 502,171 | -0.13(-0.70%) |
Nov 15, 2021 | 18.53 | 18.57 | 18.48 | 18.53 | 272,185 | -0.03(-0.16%) |
Nov 12, 2021 | 18.46 | 18.57 | 18.45 | 18.56 | 302,134 | +0.04(+0.19%) |
Nov 11, 2021 | 18.50 | 18.53 | 18.48 | 18.52 | 232,125 | +0.11(+0.62%) |
Nov 10, 2021 | 18.46 | 18.41 | 399,818 | +0.20(+1.10%) | ||
Nov 09, 2021 | 18.17 | 18.21 | 18.11 | 18.21 | 170,382 | +0.07(+0.39%) |
Nov 08, 2021 | 18.13 | 18.16 | 18.10 | 18.14 | 163,341 | +0.08(+0.44%) |
Nov 05, 2021 | 17.91 | 18.07 | 17.86 | 18.06 | 360,199 | +0.23(+1.29%) |
Nov 04, 2021 | 17.81 | 17.89 | 17.81 | 17.83 | 236,965 | +0.19(+1.08%) |
Nov 03, 2021 | 17.60 | 17.65 | 17.49 | 17.64 | 336,770 | -0.14(-0.79%) |
Nov 02, 2021 | 17.82 | 17.83 | 17.77 | 17.78 | 157,445 | -0.05(-0.28%) |