Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.96 | 16.62 | 191,279 | +0.62(+3.88%) | ||
Jan 28, 2022 | 15.83 | 16.35 | 15.25 | 16.00 | 137,304 | +0.42(+2.70%) |
Jan 27, 2022 | 16.23 | 17.00 | 15.39 | 15.58 | 140,955 | -0.70(-4.30%) |
Jan 26, 2022 | 17.48 | 17.48 | 16.19 | 16.28 | 127,244 | -0.40(-2.40%) |
Jan 25, 2022 | 16.97 | 17.06 | 16.21 | 16.68 | 141,256 | -0.79(-4.52%) |
Jan 24, 2022 | 15.95 | 17.82 | 15.42 | 17.47 | 270,249 | +1.14(+6.98%) |
Jan 21, 2022 | 16.08 | 16.83 | 15.78 | 16.33 | 143,757 | -0.13(-0.79%) |
Jan 20, 2022 | 16.79 | 17.51 | 16.35 | 16.46 | 131,194 | -0.29(-1.73%) |
Jan 19, 2022 | 17.40 | 18.11 | 16.66 | 16.75 | 126,303 | -0.70(-4.01%) |
Jan 18, 2022 | 18.43 | 18.43 | 17.30 | 17.45 | 171,737 | -1.30(-6.93%) |
Jan 14, 2022 | 18.75 | 0 | -0.45(-2.34%) | |||
Jan 13, 2022 | 19.68 | 19.80 | 18.45 | 19.20 | 108,966 | -0.20(-1.03%) |
Jan 12, 2022 | 20.21 | 20.90 | 19.07 | 19.40 | 182,208 | -0.60(-3.00%) |
Jan 11, 2022 | 18.92 | 20.08 | 18.92 | 20.00 | 121,438 | +0.99(+5.21%) |
Jan 10, 2022 | 19.24 | 19.44 | 17.89 | 19.01 | 169,099 | -0.25(-1.30%) |
Jan 07, 2022 | 20.49 | 21.00 | 19.24 | 19.26 | 175,597 | -1.38(-6.69%) |
Jan 06, 2022 | 21.32 | 21.99 | 20.49 | 20.64 | 108,656 | -0.46(-2.18%) |
Jan 05, 2022 | 21.99 | 22.27 | 21.05 | 21.10 | 139,234 | -0.89(-4.05%) |
Jan 04, 2022 | 23.89 | 23.89 | 21.93 | 21.99 | 176,928 | -1.76(-7.41%) |
Jan 03, 2022 | 23.59 | 24.23 | 22.72 | 23.75 | 160,436 | +0.67(+2.90%) |
Dec 31, 2021 | 22.99 | 23.29 | 22.71 | 23.08 | 128,744 | +0.12(+0.52%) |
Dec 30, 2021 | 21.91 | 22.97 | 21.19 | 22.96 | 100,470 | +1.08(+4.94%) |
Dec 29, 2021 | 22.03 | 22.14 | 21.45 | 21.88 | 102,446 | +0.07(+0.32%) |
Dec 28, 2021 | 21.68 | 23.15 | 21.65 | 21.81 | 115,229 | -0.17(-0.77%) |
Dec 27, 2021 | 22.16 | 22.64 | 21.45 | 21.98 | 205,354 | +0.08(+0.37%) |
Dec 23, 2021 | 21.70 | 22.88 | 21.28 | 21.90 | 403,731 | -0.13(-0.59%) |
Dec 22, 2021 | 21.16 | 22.07 | 20.93 | 22.03 | 249,629 | +0.58(+2.70%) |
Dec 21, 2021 | 20.03 | 21.48 | 20.03 | 21.45 | 118,299 | +1.50(+7.52%) |
Dec 20, 2021 | 19.59 | 20.04 | 18.88 | 19.95 | 302,376 | -0.28(-1.38%) |
Dec 17, 2021 | 18.68 | 20.62 | 18.39 | 20.23 | 860,591 | +1.29(+6.81%) |
Dec 16, 2021 | 19.43 | 19.92 | 18.74 | 18.94 | 155,860 | -0.15(-0.79%) |
Dec 15, 2021 | 19.02 | 19.09 | 17.52 | 19.09 | 282,314 | -0.05(-0.26%) |
Dec 14, 2021 | 19.61 | 20.45 | 19.05 | 19.14 | 123,694 | -0.57(-2.89%) |
Dec 13, 2021 | 20.46 | 21.06 | 19.69 | 19.71 | 159,942 | -0.77(-3.76%) |
Dec 10, 2021 | 20.63 | 21.22 | 20.38 | 20.48 | 108,576 | -0.15(-0.73%) |
Dec 09, 2021 | 21.86 | 22.77 | 20.17 | 20.63 | 176,648 | -1.56(-7.03%) |
Dec 08, 2021 | 21.61 | 22.73 | 21.34 | 22.19 | 264,327 | +0.80(+3.74%) |
Dec 07, 2021 | 21.36 | 21.92 | 20.93 | 21.39 | 156,877 | +0.77(+3.73%) |
Dec 06, 2021 | 20.67 | 21.41 | 19.52 | 20.62 | 197,502 | +0.02(+0.10%) |
Dec 03, 2021 | 21.58 | 21.93 | 19.58 | 20.60 | 238,277 | -1.04(-4.81%) |
Dec 02, 2021 | 20.13 | 21.76 | 20.13 | 21.64 | 186,013 | +1.47(+7.29%) |
Dec 01, 2021 | 21.05 | 22.72 | 20.04 | 20.17 | 2,400,175 | -0.16(-0.79%) |
Nov 30, 2021 | 20.32 | 21.27 | 20.06 | 20.33 | 173,415 | -0.36(-1.74%) |
Nov 29, 2021 | 20.69 | 20.97 | 19.87 | 20.69 | 129,404 | +0.24(+1.17%) |
Nov 26, 2021 | 20.75 | 20.75 | 19.01 | 20.45 | 117,784 | -1.09(-5.06%) |
Nov 24, 2021 | 21.92 | 22.36 | 21.21 | 21.54 | 91,159 | -0.47(-2.14%) |
Nov 23, 2021 | 22.28 | 22.70 | 21.79 | 22.01 | 118,698 | -0.58(-2.56%) |
Nov 22, 2021 | 22.56 | 23.03 | 21.84 | 22.59 | 99,701 | +0.07(+0.31%) |
Nov 19, 2021 | 23.10 | 23.48 | 22.44 | 22.52 | 73,773 | -0.93(-3.97%) |
Nov 18, 2021 | 24.19 | 23.54 | 22.87 | 23.45 | 141,302 | -0.90(-3.70%) |
Nov 17, 2021 | 24.41 | 24.63 | 23.97 | 24.35 | 79,625 | -0.26(-1.06%) |
Nov 16, 2021 | 25.78 | 25.78 | 24.20 | 24.61 | 95,604 | -1.32(-5.09%) |
Nov 15, 2021 | 26.55 | 26.74 | 24.97 | 25.93 | 120,733 | -0.52(-1.97%) |
Nov 12, 2021 | 26.62 | 27.22 | 26.28 | 26.45 | 178,211 | -0.05(-0.19%) |
Nov 11, 2021 | 25.13 | 26.56 | 25.04 | 26.50 | 133,141 | +0.94(+3.68%) |
Nov 10, 2021 | 24.59 | 25.71 | 25.56 | 128,003 | +0.72(+2.90%) | |
Nov 09, 2021 | 23.60 | 25.00 | 21.97 | 24.84 | 227,621 | +0.51(+2.10%) |
Nov 08, 2021 | 24.41 | 25.16 | 21.84 | 24.33 | 127,604 | +0.53(+2.23%) |
Nov 05, 2021 | 22.14 | 23.87 | 22.14 | 23.80 | 181,246 | +1.80(+8.18%) |
Nov 04, 2021 | 22.59 | 23.25 | 21.88 | 22.00 | 119,967 | -0.73(-3.21%) |
Nov 03, 2021 | 20.77 | 23.39 | 20.26 | 22.73 | 327,016 | +1.93(+9.28%) |
Nov 02, 2021 | 26.57 | 26.57 | 19.03 | 20.80 | 995,769 | -6.31(-23.28%) |