Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.40 | 17.50 | 2,651 | +0.50(+2.94%) | ||
Jan 28, 2022 | 16.50 | 17.00 | 16.10 | 17.00 | 3,934 | +0.80(+4.94%) |
Jan 27, 2022 | 17.80 | 17.80 | 16.10 | 16.20 | 4,184 | -1.70(-9.50%) |
Jan 26, 2022 | 17.80 | 17.90 | 17.80 | 17.90 | 692 | +0.10(+0.56%) |
Jan 25, 2022 | 16.20 | 17.80 | 16.20 | 17.80 | 860 | +1.40(+8.54%) |
Jan 24, 2022 | 15.90 | 16.40 | 15.13 | 16.40 | 1,606 | +0.00(+0.00%) |
Jan 21, 2022 | 15.80 | 16.40 | 15.60 | 16.40 | 2,537 | +1.30(+8.61%) |
Jan 20, 2022 | 16.40 | 16.70 | 15.10 | 15.10 | 6,781 | -1.60(-9.58%) |
Jan 19, 2022 | 17.40 | 17.40 | 15.99 | 16.70 | 1,324 | -0.40(-2.34%) |
Jan 18, 2022 | 17.10 | 17.70 | 16.90 | 17.10 | 1,770 | +0.00(+0.00%) |
Jan 14, 2022 | 17.10 | 0 | +0.40(+2.40%) | |||
Jan 13, 2022 | 17.40 | 17.40 | 16.00 | 16.70 | 4,538 | -0.30(-1.76%) |
Jan 12, 2022 | 17.50 | 17.92 | 17.00 | 17.00 | 5,335 | -0.80(-4.49%) |
Jan 11, 2022 | 18.50 | 18.50 | 17.40 | 17.80 | 4,352 | -0.30(-1.66%) |
Jan 10, 2022 | 18.70 | 18.80 | 17.40 | 18.10 | 1,691 | -0.70(-3.72%) |
Jan 07, 2022 | 20.40 | 20.40 | 18.80 | 18.80 | 1,859 | -1.10(-5.53%) |
Jan 06, 2022 | 19.00 | 19.90 | 18.90 | 19.90 | 1,092 | +0.70(+3.65%) |
Jan 05, 2022 | 19.50 | 19.80 | 19.00 | 19.20 | 386 | -0.60(-3.03%) |
Jan 04, 2022 | 19.10 | 19.80 | 19.10 | 19.80 | 2,475 | +0.60(+3.13%) |
Jan 03, 2022 | 20.28 | 20.28 | 18.90 | 19.20 | 2,055 | -0.20(-1.03%) |
Dec 31, 2021 | 19.10 | 19.61 | 19.10 | 19.40 | 1,176 | +0.10(+0.52%) |
Dec 30, 2021 | 18.25 | 19.65 | 18.25 | 19.30 | 5,274 | +0.80(+4.32%) |
Dec 29, 2021 | 18.80 | 20.33 | 18.10 | 18.50 | 2,023 | -1.10(-5.61%) |
Dec 28, 2021 | 19.64 | 19.65 | 19.15 | 19.60 | 2,075 | -0.70(-3.45%) |
Dec 27, 2021 | 20.00 | 21.00 | 19.80 | 20.30 | 6,143 | +0.30(+1.50%) |
Dec 23, 2021 | 19.70 | 20.00 | 18.50 | 20.00 | 1,472 | +0.80(+4.17%) |
Dec 22, 2021 | 18.00 | 19.20 | 17.90 | 19.20 | 2,532 | +1.20(+6.67%) |
Dec 21, 2021 | 17.90 | 19.00 | 17.90 | 18.00 | 7,205 | +0.00(+0.00%) |
Dec 20, 2021 | 18.10 | 18.15 | 17.50 | 18.00 | 2,591 | +0.00(+0.00%) |
Dec 17, 2021 | 18.00 | 18.00 | 17.39 | 18.00 | 1,058 | +0.00(+0.00%) |
Dec 16, 2021 | 18.00 | 18.20 | 17.70 | 18.00 | 3,291 | +0.10(+0.56%) |
Dec 15, 2021 | 18.60 | 18.60 | 17.70 | 17.90 | 6,301 | -0.90(-4.79%) |
Dec 14, 2021 | 18.50 | 19.80 | 18.50 | 18.80 | 2,181 | +0.30(+1.62%) |
Dec 13, 2021 | 19.90 | 19.90 | 18.20 | 18.50 | 2,614 | -0.40(-2.12%) |
Dec 10, 2021 | 19.34 | 19.40 | 18.45 | 18.90 | 2,719 | -0.20(-1.05%) |
Dec 09, 2021 | 20.70 | 20.80 | 19.10 | 19.10 | 2,429 | -1.60(-7.73%) |
Dec 08, 2021 | 19.65 | 21.00 | 19.65 | 20.70 | 565 | +0.90(+4.55%) |
Dec 07, 2021 | 19.80 | 20.49 | 19.80 | 19.80 | 2,973 | -0.20(-1.00%) |
Dec 06, 2021 | 19.90 | 21.50 | 19.00 | 20.00 | 17,210 | +0.00(+0.00%) |
Dec 03, 2021 | 20.00 | 20.20 | 19.00 | 20.00 | 3,956 | +1.10(+5.82%) |
Dec 02, 2021 | 19.20 | 19.70 | 18.19 | 18.90 | 6,069 | -0.80(-4.06%) |
Dec 01, 2021 | 21.00 | 21.40 | 19.60 | 19.70 | 5,574 | -1.20(-5.74%) |
Nov 30, 2021 | 21.00 | 21.50 | 21.00 | 20.90 | 12,760 | -1.30(-5.86%) |
Nov 29, 2021 | 23.80 | 24.00 | 21.50 | 22.20 | 7,665 | -1.70(-7.11%) |
Nov 26, 2021 | 23.70 | 24.12 | 23.50 | 23.90 | 6,727 | -0.60(-2.45%) |
Nov 24, 2021 | 22.80 | 24.50 | 22.80 | 24.50 | 5,051 | +1.70(+7.46%) |
Nov 23, 2021 | 23.90 | 23.94 | 22.70 | 22.80 | 2,071 | -1.30(-5.39%) |
Nov 22, 2021 | 24.90 | 24.90 | 23.54 | 24.10 | 1,518 | -0.20(-0.82%) |
Nov 19, 2021 | 24.10 | 24.90 | 23.10 | 24.30 | 402 | +0.40(+1.67%) |
Nov 18, 2021 | 23.90 | 24.64 | 23.90 | 23.90 | 6,768 | -0.10(-0.42%) |
Nov 17, 2021 | 25.75 | 25.75 | 23.70 | 24.00 | 6,446 | -1.45(-5.70%) |
Nov 16, 2021 | 25.50 | 26.00 | 25.20 | 25.45 | 6,630 | +0.25(+0.99%) |
Nov 15, 2021 | 25.50 | 25.84 | 25.00 | 25.20 | 1,833 | -0.50(-1.95%) |
Nov 12, 2021 | 25.10 | 26.00 | 25.10 | 25.70 | 1,036 | -0.10(-0.39%) |
Nov 11, 2021 | 25.90 | 26.34 | 25.30 | 25.80 | 1,214 | +0.10(+0.39%) |
Nov 10, 2021 | 26.30 | 25.70 | 11,824 | -0.70(-2.65%) | ||
Nov 09, 2021 | 26.30 | 26.70 | 26.30 | 26.40 | 425 | +0.00(+0.00%) |
Nov 08, 2021 | 27.20 | 27.20 | 26.33 | 26.40 | 996 | -0.30(-1.12%) |
Nov 05, 2021 | 27.40 | 27.40 | 26.20 | 26.70 | 4,668 | -0.40(-1.48%) |
Nov 04, 2021 | 26.80 | 28.00 | 26.50 | 27.10 | 6,430 | +0.50(+1.88%) |
Nov 03, 2021 | 25.80 | 27.20 | 25.30 | 26.60 | 9,153 | +1.20(+4.72%) |
Nov 02, 2021 | 25.40 | 26.40 | 25.10 | 25.40 | 3,157 | -0.20(-0.78%) |