Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.27 | 18,796 | +0.66(+4.22%) | |||
Jan 28, 2022 | 15.61 | 15.61 | 15.61 | 15.61 | 39,797 | -0.38(-2.37%) |
Jan 27, 2022 | 15.99 | 15.99 | 15.99 | 15.99 | 28,578 | -0.02(-0.13%) |
Jan 25, 2022 | 16.01 | 26,693 | +0.96(+6.38%) | |||
Jan 24, 2022 | 16.51 | 16.51 | 15.00 | 15.05 | 76,216 | -2.33(-13.41%) |
Jan 21, 2022 | 17.38 | 17.38 | 17.38 | 17.38 | 26,695 | -0.37(-2.08%) |
Jan 20, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 2,923 | -0.04(-0.22%) |
Jan 18, 2022 | 17.79 | 35 | -1.83(-9.33%) | |||
Jan 12, 2022 | 19.62 | 0 | +1.03(+5.54%) | |||
Jan 10, 2022 | 18.59 | 18.59 | 18.59 | 146 | -0.70(-3.63%) | |
Jan 07, 2022 | 19.73 | 19.73 | 19.29 | 19.29 | 862 | +1.01(+5.53%) |
Jan 06, 2022 | 18.28 | 18.28 | 18.28 | 18.28 | 550 | +0.04(+0.22%) |
Jan 05, 2022 | 18.24 | 18.24 | 18.24 | 18.24 | 225 | -0.26(-1.41%) |
Jan 04, 2022 | 18.91 | 18.91 | 18.50 | 18.50 | 10,234 | +0.07(+0.35%) |
Jan 03, 2022 | 18.24 | 18.43 | 18.24 | 18.43 | 206 | +0.39(+2.16%) |
Dec 31, 2021 | 18.05 | 18.05 | 18.05 | 18.05 | 250 | +0.31(+1.72%) |
Dec 28, 2021 | 17.74 | 17.74 | 17.74 | 88 | +0.27(+1.55%) | |
Dec 23, 2021 | 17.47 | 17.47 | 17.47 | 110 | +0.47(+2.76%) | |
Dec 22, 2021 | 17.10 | 17.10 | 17.00 | 17.00 | 440 | +0.20(+1.19%) |
Dec 21, 2021 | 16.82 | 16.82 | 16.80 | 16.80 | 3,450 | +0.95(+5.99%) |
Dec 20, 2021 | 16.41 | 16.70 | 15.85 | 15.85 | 23,151 | -0.60(-3.65%) |
Dec 16, 2021 | 16.45 | 16.45 | 16.45 | 0 | +1.27(+8.37%) | |
Dec 15, 2021 | 15.46 | 15.46 | 15.18 | 15.18 | 8,950 | -0.22(-1.43%) |
Dec 14, 2021 | 15.65 | 15.66 | 15.40 | 15.40 | 3,451 | -0.90(-5.52%) |
Dec 13, 2021 | 17.14 | 17.14 | 15.90 | 16.30 | 14,498 | -1.95(-10.71%) |
Dec 08, 2021 | 18.25 | 18.25 | 18.25 | 20 | -0.67(-3.51%) | |
Dec 07, 2021 | 18.92 | 18.92 | 18.92 | 18.92 | 125 | +0.77(+4.24%) |
Dec 06, 2021 | 17.77 | 18.15 | 17.34 | 18.15 | 13,998 | -0.45(-2.44%) |
Dec 03, 2021 | 18.60 | 18.60 | 18.60 | 18.60 | 210,443 | -1.81(-8.87%) |
Dec 01, 2021 | 20.41 | 20.41 | 20.41 | 70 | +1.12(+5.83%) | |
Nov 30, 2021 | 19.08 | 19.29 | 19.08 | 19.29 | 1,804 | -0.29(-1.48%) |
Nov 29, 2021 | 19.62 | 19.62 | 19.58 | 19.58 | 1,830 | +0.20(+1.03%) |
Nov 26, 2021 | 19.38 | 19.38 | 19.38 | 19.38 | 1,200 | -1.00(-4.88%) |
Nov 24, 2021 | 20.78 | 21.00 | 20.38 | 20.38 | 1,484 | -0.91(-4.25%) |
Nov 23, 2021 | 21.54 | 21.54 | 21.00 | 21.28 | 694 | -0.27(-1.23%) |
Nov 22, 2021 | 21.55 | 21.55 | 21.00 | 21.55 | 5,225 | +0.36(+1.68%) |
Nov 19, 2021 | 21.19 | 21.19 | 21.19 | 21.19 | 324 | -0.73(-3.33%) |
Nov 18, 2021 | 21.92 | 21.92 | 21.92 | 21.92 | 137 | -0.64(-2.84%) |
Nov 17, 2021 | 22.56 | 22.56 | 22.56 | 22.56 | 2,128 | +0.81(+3.72%) |
Nov 16, 2021 | 21.22 | 21.75 | 21.22 | 21.75 | 2,152 | +0.41(+1.92%) |
Nov 11, 2021 | 21.34 | 21.34 | 21.34 | 20 | -2.16(-9.19%) | |
Nov 09, 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 370 | -0.69(-2.85%) |
Nov 08, 2021 | 24.19 | 24.19 | 23.50 | 24.19 | 332 | +0.19(+0.79%) |
Nov 04, 2021 | 24.00 | 24.00 | 24.00 | 55 | +0.00(+0.00%) | |
Nov 03, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 2,097 | +0.84(+3.62%) |
Nov 02, 2021 | 23.06 | 23.16 | 23.06 | 23.16 | 5,360 | +0.11(+0.49%) |