Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.00 | 22.00 | 5,209 | +0.13(+0.59%) | ||
Jan 28, 2022 | 22.05 | 22.94 | 21.12 | 21.87 | 39,827 | -0.07(-0.32%) |
Jan 27, 2022 | 21.94 | 21.94 | 21.94 | 21.94 | 1,335 | -0.16(-0.72%) |
Jan 26, 2022 | 22.50 | 22.50 | 21.79 | 22.10 | 4,142 | +0.50(+2.31%) |
Jan 25, 2022 | 21.62 | 21.95 | 21.00 | 21.60 | 8,727 | -0.11(-0.51%) |
Jan 24, 2022 | 22.16 | 22.16 | 21.29 | 21.71 | 4,861 | +0.34(+1.59%) |
Jan 21, 2022 | 21.44 | 21.60 | 20.04 | 21.37 | 6,810 | -0.33(-1.52%) |
Jan 20, 2022 | 21.43 | 21.70 | 21.32 | 21.70 | 2,492 | +0.00(+0.00%) |
Jan 19, 2022 | 20.95 | 22.50 | 20.95 | 21.70 | 10,479 | +0.39(+1.83%) |
Jan 18, 2022 | 21.16 | 21.31 | 20.77 | 21.31 | 4,233 | +0.06(+0.28%) |
Jan 14, 2022 | 21.25 | 0 | +0.07(+0.33%) | |||
Jan 13, 2022 | 21.70 | 21.88 | 20.94 | 21.18 | 3,685 | -0.61(-2.80%) |
Jan 12, 2022 | 20.90 | 22.50 | 20.46 | 21.79 | 17,072 | +0.96(+4.61%) |
Jan 11, 2022 | 21.35 | 21.35 | 20.55 | 20.83 | 3,010 | -0.17(-0.81%) |
Jan 10, 2022 | 20.55 | 21.25 | 20.55 | 21.00 | 4,476 | +0.44(+2.14%) |
Jan 07, 2022 | 20.42 | 20.80 | 20.12 | 20.56 | 3,580 | +0.11(+0.54%) |
Jan 06, 2022 | 20.41 | 20.45 | 20.35 | 20.45 | 828 | -0.15(-0.73%) |
Jan 05, 2022 | 20.01 | 20.74 | 20.01 | 20.60 | 7,065 | +0.14(+0.68%) |
Jan 04, 2022 | 21.20 | 21.20 | 20.14 | 20.46 | 1,576 | +0.14(+0.69%) |
Jan 03, 2022 | 20.11 | 20.95 | 20.11 | 20.32 | 3,437 | -0.91(-4.29%) |
Dec 31, 2021 | 20.50 | 21.23 | 20.00 | 21.23 | 2,287 | +1.22(+6.10%) |
Dec 29, 2021 | 20.01 | 20.01 | 20.01 | 1,515 | -0.07(-0.35%) | |
Dec 28, 2021 | 20.15 | 20.44 | 19.97 | 20.08 | 2,476 | -0.03(-0.15%) |
Dec 27, 2021 | 19.97 | 20.53 | 19.77 | 20.11 | 3,917 | +0.17(+0.85%) |
Dec 23, 2021 | 19.98 | 19.98 | 19.94 | 19.94 | 746 | +0.34(+1.73%) |
Dec 22, 2021 | 19.79 | 19.79 | 19.60 | 19.60 | 417 | -0.27(-1.36%) |
Dec 21, 2021 | 19.25 | 20.00 | 19.25 | 19.87 | 3,663 | +0.38(+1.95%) |
Dec 20, 2021 | 18.96 | 19.60 | 18.96 | 19.49 | 7,024 | -0.16(-0.81%) |
Dec 17, 2021 | 19.38 | 19.86 | 19.02 | 19.65 | 11,477 | -0.13(-0.66%) |
Dec 16, 2021 | 19.35 | 19.78 | 19.05 | 19.78 | 1,745 | +0.20(+1.02%) |
Dec 15, 2021 | 19.00 | 19.82 | 19.00 | 19.58 | 8,266 | +0.54(+2.84%) |
Dec 14, 2021 | 19.00 | 19.09 | 19.00 | 19.04 | 3,632 | +0.04(+0.21%) |
Dec 13, 2021 | 19.19 | 19.19 | 19.00 | 19.00 | 4,713 | -0.19(-0.99%) |
Dec 10, 2021 | 19.26 | 19.38 | 18.86 | 19.19 | 3,502 | +0.48(+2.57%) |
Dec 09, 2021 | 19.06 | 19.22 | 18.70 | 18.71 | 17,538 | -0.62(-3.21%) |
Dec 08, 2021 | 19.47 | 19.93 | 19.00 | 19.33 | 8,328 | +0.33(+1.74%) |
Dec 07, 2021 | 19.30 | 19.30 | 19.00 | 19.00 | 1,233 | +0.00(+0.00%) |
Dec 06, 2021 | 19.00 | 19.08 | 19.00 | 19.00 | 10,503 | +0.00(+0.00%) |
Dec 03, 2021 | 20.00 | 20.00 | 19.00 | 19.00 | 3,599 | -0.30(-1.55%) |
Dec 02, 2021 | 19.06 | 19.92 | 19.00 | 19.30 | 4,459 | +0.24(+1.26%) |
Dec 01, 2021 | 19.29 | 19.90 | 19.06 | 19.06 | 2,647 | +0.21(+1.11%) |
Nov 30, 2021 | 18.80 | 19.25 | 18.66 | 18.85 | 4,019 | +0.00(+0.00%) |
Nov 29, 2021 | 18.92 | 19.07 | 18.76 | 18.85 | 2,305 | +0.00(+0.00%) |
Nov 26, 2021 | 19.00 | 19.25 | 18.81 | 18.85 | 6,997 | -0.26(-1.36%) |
Nov 24, 2021 | 19.20 | 19.27 | 19.11 | 19.11 | 1,265 | +0.02(+0.10%) |
Nov 23, 2021 | 19.07 | 19.16 | 19.06 | 19.09 | 3,163 | -0.06(-0.31%) |
Nov 22, 2021 | 19.42 | 19.43 | 19.06 | 19.15 | 3,845 | -0.14(-0.73%) |
Nov 19, 2021 | 19.10 | 19.54 | 19.10 | 19.29 | 8,639 | +0.14(+0.73%) |
Nov 18, 2021 | 19.15 | 19.20 | 19.08 | 19.15 | 2,699 | +0.02(+0.13%) |
Nov 17, 2021 | 19.29 | 19.29 | 19.11 | 19.12 | 9,107 | -0.18(-0.91%) |
Nov 16, 2021 | 19.31 | 19.48 | 19.20 | 19.30 | 20,213 | +0.00(+0.00%) |
Nov 15, 2021 | 19.19 | 19.41 | 19.15 | 19.30 | 24,528 | +0.00(+0.00%) |
Nov 12, 2021 | 19.11 | 19.30 | 19.11 | 19.30 | 7,867 | +0.00(+0.00%) |
Nov 11, 2021 | 19.21 | 19.30 | 19.21 | 19.30 | 1,389 | -0.20(-1.03%) |
Nov 09, 2021 | 19.56 | 19.56 | 19.50 | 19.50 | 3,510 | -0.08(-0.41%) |
Nov 08, 2021 | 19.55 | 19.60 | 19.06 | 19.58 | 8,276 | +0.03(+0.15%) |
Nov 05, 2021 | 19.51 | 19.66 | 19.51 | 19.55 | 3,593 | -0.14(-0.71%) |
Nov 04, 2021 | 18.65 | 19.69 | 18.65 | 19.69 | 11,455 | +0.95(+5.07%) |
Nov 03, 2021 | 18.00 | 18.78 | 18.00 | 18.74 | 5,791 | +0.62(+3.42%) |
Nov 02, 2021 | 17.66 | 18.12 | 17.66 | 18.12 | 21,520 | +0.40(+2.26%) |