Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.75 | 17.10 | 17.10 | 1,178,153 | +1.09(+6.81%) | |
Jan 28, 2022 | 15.91 | 16.01 | 14.97 | 16.01 | 1,654,369 | -0.06(-0.37%) |
Jan 27, 2022 | 17.12 | 17.67 | 15.96 | 16.07 | 2,068,096 | -0.88(-5.19%) |
Jan 26, 2022 | 18.31 | 18.40 | 16.93 | 16.95 | 2,466,704 | -1.51(-8.18%) |
Jan 25, 2022 | 17.89 | 18.80 | 17.84 | 18.46 | 1,311,690 | +0.07(+0.38%) |
Jan 24, 2022 | 17.80 | 18.43 | 17.07 | 18.39 | 1,729,175 | -0.07(-0.38%) |
Jan 21, 2022 | 19.01 | 19.19 | 18.45 | 18.46 | 1,005,152 | -0.86(-4.45%) |
Jan 20, 2022 | 19.57 | 20.09 | 19.27 | 19.32 | 790,737 | -0.10(-0.51%) |
Jan 19, 2022 | 19.81 | 19.89 | 19.38 | 19.42 | 687,105 | -0.43(-2.17%) |
Jan 18, 2022 | 19.80 | 20.30 | 19.64 | 19.85 | 887,056 | -0.33(-1.64%) |
Jan 14, 2022 | 20.18 | 0 | -0.28(-1.37%) | |||
Jan 13, 2022 | 20.28 | 20.77 | 20.13 | 20.46 | 1,194,414 | +1.09(+5.63%) |
Jan 12, 2022 | 19.67 | 19.88 | 19.32 | 19.37 | 586,436 | -0.28(-1.42%) |
Jan 11, 2022 | 19.29 | 19.90 | 19.15 | 19.65 | 522,225 | +0.46(+2.40%) |
Jan 10, 2022 | 19.64 | 19.82 | 19.09 | 19.19 | 649,785 | -0.56(-2.84%) |
Jan 07, 2022 | 19.29 | 20.08 | 19.14 | 19.75 | 582,601 | +0.70(+3.67%) |
Jan 06, 2022 | 19.38 | 19.60 | 18.93 | 19.05 | 472,106 | -0.13(-0.68%) |
Jan 05, 2022 | 19.79 | 19.86 | 19.02 | 19.18 | 730,959 | -0.38(-1.94%) |
Jan 04, 2022 | 19.75 | 20.17 | 19.17 | 19.56 | 675,165 | +0.22(+1.14%) |
Jan 03, 2022 | 18.60 | 19.47 | 18.45 | 19.34 | 922,565 | +0.97(+5.28%) |
Dec 31, 2021 | 18.56 | 18.69 | 18.19 | 18.37 | 860,671 | -0.10(-0.54%) |
Dec 30, 2021 | 18.50 | 18.96 | 18.45 | 18.47 | 580,289 | -0.18(-0.97%) |
Dec 29, 2021 | 18.90 | 19.02 | 18.56 | 18.65 | 448,836 | -0.43(-2.25%) |
Dec 28, 2021 | 18.97 | 19.46 | 18.97 | 19.08 | 558,040 | -0.01(-0.05%) |
Dec 27, 2021 | 18.85 | 19.36 | 18.65 | 19.09 | 598,061 | -0.15(-0.78%) |
Dec 23, 2021 | 19.50 | 19.60 | 19.06 | 19.24 | 409,972 | +0.16(+0.84%) |
Dec 22, 2021 | 19.15 | 19.43 | 18.91 | 19.08 | 612,228 | -0.02(-0.10%) |
Dec 21, 2021 | 18.19 | 19.35 | 18.10 | 19.10 | 1,032,187 | +1.32(+7.42%) |
Dec 20, 2021 | 17.38 | 17.99 | 17.01 | 17.78 | 964,408 | -0.22(-1.22%) |
Dec 17, 2021 | 17.55 | 18.53 | 17.39 | 18.00 | 1,638,388 | +0.44(+2.51%) |
Dec 16, 2021 | 18.74 | 18.75 | 17.45 | 17.56 | 860,167 | -0.79(-4.31%) |
Dec 15, 2021 | 18.26 | 18.42 | 17.35 | 18.35 | 1,078,374 | +0.21(+1.16%) |
Dec 14, 2021 | 18.14 | 19.14 | 18.07 | 18.14 | 823,102 | -0.27(-1.47%) |
Dec 13, 2021 | 18.88 | 18.95 | 18.24 | 18.41 | 1,014,144 | -0.79(-4.11%) |
Dec 10, 2021 | 19.61 | 20.00 | 19.01 | 19.20 | 1,129,183 | -0.54(-2.74%) |
Dec 09, 2021 | 19.56 | 19.92 | 19.41 | 19.74 | 710,293 | -0.27(-1.34%) |
Dec 08, 2021 | 20.20 | 21.15 | 19.91 | 20.01 | 1,200,917 | +0.31(+1.55%) |
Dec 07, 2021 | 20.12 | 20.45 | 19.50 | 19.70 | 943,909 | -0.19(-0.95%) |
Dec 06, 2021 | 18.81 | 20.62 | 18.81 | 19.89 | 1,358,151 | +1.61(+8.80%) |
Dec 03, 2021 | 18.54 | 18.95 | 17.81 | 18.28 | 951,872 | -0.48(-2.57%) |
Dec 02, 2021 | 17.51 | 18.92 | 17.34 | 18.76 | 1,317,644 | +1.46(+8.46%) |
Dec 01, 2021 | 18.77 | 19.04 | 17.13 | 17.30 | 1,640,457 | -0.98(-5.36%) |
Nov 30, 2021 | 18.00 | 18.32 | 17.43 | 18.28 | 1,593,580 | -0.25(-1.35%) |
Nov 29, 2021 | 18.74 | 19.04 | 18.06 | 18.53 | 1,201,376 | +0.27(+1.48%) |
Nov 26, 2021 | 18.50 | 18.51 | 17.20 | 18.26 | 1,791,840 | -1.56(-7.87%) |
Nov 24, 2021 | 19.58 | 20.17 | 19.34 | 19.82 | 708,739 | -0.16(-0.81%) |
Nov 23, 2021 | 20.72 | 20.82 | 19.59 | 19.98 | 1,191,666 | -0.17(-0.84%) |
Nov 22, 2021 | 20.15 | 20.72 | 20.00 | 20.15 | 915,201 | +0.24(+1.21%) |
Nov 19, 2021 | 20.09 | 20.22 | 19.56 | 19.91 | 942,995 | -0.61(-2.97%) |
Nov 18, 2021 | 21.13 | 20.65 | 20.46 | 20.52 | 947,742 | -0.88(-4.11%) |
Nov 17, 2021 | 21.43 | 21.74 | 20.98 | 21.40 | 958,219 | -0.09(-0.42%) |
Nov 16, 2021 | 22.17 | 22.17 | 21.18 | 21.49 | 1,108,039 | -0.82(-3.68%) |
Nov 15, 2021 | 22.53 | 22.64 | 22.11 | 22.31 | 442,304 | +0.10(+0.45%) |
Nov 12, 2021 | 23.20 | 23.20 | 22.09 | 22.21 | 839,710 | -0.95(-4.10%) |
Nov 11, 2021 | 23.44 | 23.68 | 23.12 | 23.16 | 429,550 | -0.23(-0.98%) |
Nov 10, 2021 | 23.47 | 23.39 | 621,819 | -0.56(-2.34%) | ||
Nov 09, 2021 | 23.44 | 23.97 | 23.09 | 23.95 | 620,822 | +0.34(+1.44%) |
Nov 08, 2021 | 23.73 | 24.27 | 23.45 | 23.61 | 1,174,845 | +0.38(+1.64%) |
Nov 05, 2021 | 22.73 | 23.49 | 22.61 | 23.23 | 1,536,980 | +1.71(+7.95%) |
Nov 04, 2021 | 21.95 | 22.08 | 21.22 | 21.52 | 758,468 | -0.13(-0.60%) |
Nov 03, 2021 | 20.84 | 21.75 | 20.65 | 21.65 | 765,499 | +0.82(+3.94%) |
Nov 02, 2021 | 20.15 | 20.84 | 19.87 | 20.83 | 998,653 | +0.63(+3.12%) |