Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.86 | 20.14 | 20.14 | 5,207 | -1.25(-5.85%) | |
Jan 28, 2022 | 21.85 | 22.14 | 21.39 | 21.39 | 4,485 | -0.99(-4.41%) |
Jan 27, 2022 | 21.49 | 22.37 | 21.49 | 22.37 | 471 | -0.01(-0.05%) |
Jan 26, 2022 | 21.43 | 22.72 | 21.16 | 22.38 | 9,243 | +0.42(+1.92%) |
Jan 25, 2022 | 22.17 | 22.17 | 21.76 | 21.96 | 625 | +0.80(+3.80%) |
Jan 24, 2022 | 23.08 | 23.10 | 21.16 | 21.16 | 50,787 | -0.53(-2.46%) |
Jan 21, 2022 | 21.03 | 21.81 | 20.88 | 21.69 | 8,923 | +1.33(+6.55%) |
Jan 20, 2022 | 19.27 | 20.36 | 19.19 | 20.36 | 474 | +0.78(+3.99%) |
Jan 19, 2022 | 19.19 | 19.58 | 19.19 | 19.58 | 110 | +0.34(+1.79%) |
Jan 18, 2022 | 19.28 | 19.28 | 19.17 | 19.23 | 331 | +0.74(+3.98%) |
Jan 14, 2022 | 18.50 | 0 | +0.31(+1.73%) | |||
Jan 13, 2022 | 17.71 | 18.18 | 17.71 | 18.18 | 63 | +0.39(+2.17%) |
Jan 12, 2022 | 17.73 | 17.79 | 17.73 | 17.79 | 77 | +0.08(+0.47%) |
Jan 11, 2022 | 17.81 | 17.90 | 17.71 | 17.71 | 653 | -0.39(-2.18%) |
Jan 10, 2022 | 18.50 | 18.75 | 18.10 | 18.11 | 1,443 | +0.38(+2.13%) |
Jan 07, 2022 | 17.58 | 17.73 | 17.58 | 17.73 | 171 | +0.23(+1.30%) |
Jan 06, 2022 | 17.37 | 17.50 | 17.37 | 17.50 | 80 | +0.08(+0.46%) |
Jan 05, 2022 | 16.91 | 17.42 | 16.91 | 17.42 | 121 | +0.66(+3.95%) |
Jan 04, 2022 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | +0.11(+0.69%) |
Jan 03, 2022 | 16.70 | 16.76 | 16.64 | 16.64 | 362 | -0.18(-1.08%) |
Dec 31, 2021 | 16.70 | 16.83 | 16.70 | 16.83 | 126 | +0.09(+0.56%) |
Dec 30, 2021 | 16.54 | 16.73 | 16.54 | 16.73 | 287 | +0.01(+0.04%) |
Dec 29, 2021 | 16.74 | 16.79 | 16.73 | 16.73 | 1,746 | -0.06(-0.38%) |
Dec 28, 2021 | 16.70 | 16.79 | 16.70 | 16.79 | 90 | -0.11(-0.63%) |
Dec 27, 2021 | 16.93 | 16.97 | 16.83 | 16.90 | 1,056 | -0.07(-0.40%) |
Dec 23, 2021 | 18.84 | 18.84 | 16.96 | 16.96 | 182 | -0.25(-1.48%) |
Dec 22, 2021 | 17.21 | 17.29 | 17.21 | 17.22 | 403 | -0.17(-0.97%) |
Dec 21, 2021 | 17.81 | 17.83 | 17.39 | 17.39 | 1,739 | -0.81(-4.43%) |
Dec 20, 2021 | 18.46 | 18.54 | 18.18 | 18.19 | 2,316 | +0.37(+2.08%) |
Dec 17, 2021 | 17.71 | 17.82 | 17.71 | 17.82 | 52 | +0.04(+0.22%) |
Dec 16, 2021 | 17.50 | 17.78 | 17.50 | 17.78 | 1,836 | +0.52(+3.04%) |
Dec 15, 2021 | 18.13 | 18.13 | 17.23 | 17.26 | 1,623 | -0.43(-2.41%) |
Dec 14, 2021 | 17.83 | 17.83 | 17.68 | 17.68 | 337 | +0.15(+0.83%) |
Dec 13, 2021 | 17.46 | 17.54 | 17.46 | 17.54 | 214 | +0.53(+3.12%) |
Dec 10, 2021 | 17.15 | 17.15 | 17.01 | 17.01 | 294 | -0.05(-0.32%) |
Dec 09, 2021 | 16.91 | 17.06 | 16.91 | 17.06 | 58 | +0.34(+2.02%) |
Dec 08, 2021 | 16.64 | 16.79 | 16.64 | 16.72 | 316 | -0.06(-0.36%) |
Dec 07, 2021 | 16.73 | 16.85 | 16.66 | 16.78 | 1,176 | -0.40(-2.35%) |
Dec 06, 2021 | 17.85 | 17.85 | 17.12 | 17.19 | 1,541 | -0.68(-3.82%) |
Dec 03, 2021 | 17.48 | 17.96 | 17.48 | 17.87 | 115 | +0.26(+1.45%) |
Dec 02, 2021 | 17.71 | 17.73 | 17.54 | 17.61 | 1,396 | -0.56(-3.06%) |
Dec 01, 2021 | 17.52 | 18.17 | 17.25 | 18.17 | 506 | +0.67(+3.80%) |
Nov 30, 2021 | 17.33 | 17.56 | 16.77 | 17.50 | 496 | +0.73(+4.37%) |
Nov 29, 2021 | 16.10 | 16.81 | 16.10 | 16.77 | 1,325 | -0.22(-1.27%) |
Nov 26, 2021 | 16.98 | 16.99 | 16.98 | 16.99 | 205 | +0.67(+4.11%) |
Nov 24, 2021 | 16.31 | 16.31 | 16.31 | 16.31 | 236 | -0.04(-0.27%) |
Nov 23, 2021 | 16.56 | 16.58 | 16.36 | 16.36 | 739 | +0.00(+0.02%) |
Nov 22, 2021 | 15.97 | 16.36 | 15.97 | 16.36 | 719 | +0.30(+1.87%) |
Nov 19, 2021 | 15.83 | 16.05 | 15.80 | 16.05 | 1,305 | +0.21(+1.34%) |
Nov 18, 2021 | 16.12 | 15.84 | 15.84 | 15.84 | 146 | -0.33(-2.02%) |
Nov 17, 2021 | 15.93 | 16.17 | 15.93 | 16.17 | 85 | +0.10(+0.64%) |
Nov 16, 2021 | 16.01 | 16.07 | 15.99 | 16.07 | 383 | -0.22(-1.34%) |
Nov 15, 2021 | 16.17 | 16.28 | 16.17 | 16.28 | 176 | -0.05(-0.30%) |
Nov 12, 2021 | 16.54 | 16.54 | 16.29 | 16.33 | 711 | -0.29(-1.74%) |
Nov 11, 2021 | 16.62 | 16.62 | 16.62 | 16.62 | 20 | +0.21(+1.31%) |
Nov 10, 2021 | 15.97 | 16.41 | 16.41 | 0 | +0.42(+2.60%) | |
Nov 09, 2021 | 16.06 | 16.14 | 15.99 | 15.99 | 2,310 | -0.17(-1.07%) |
Nov 08, 2021 | 16.01 | 16.17 | 15.91 | 16.17 | 1,242 | +0.14(+0.89%) |
Nov 05, 2021 | 15.95 | 16.02 | 15.95 | 16.02 | 205 | -0.43(-2.62%) |
Nov 04, 2021 | 16.41 | 16.45 | 16.41 | 16.45 | 76 | -0.20(-1.20%) |
Nov 03, 2021 | 16.65 | 16.65 | 16.65 | 16.65 | 11 | -0.47(-2.75%) |
Nov 02, 2021 | 17.12 | 17.12 | 17.12 | 17.12 | 19 | +0.03(+0.17%) |