Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.08 | 17.61 | 18,579 | +1.52(+9.47%) | ||
Jan 28, 2022 | 16.40 | 16.60 | 15.80 | 16.09 | 18,392 | -0.08(-0.48%) |
Jan 27, 2022 | 16.00 | 16.80 | 15.80 | 16.17 | 31,765 | +0.17(+1.05%) |
Jan 26, 2022 | 15.80 | 16.59 | 15.60 | 16.00 | 23,347 | +0.12(+0.76%) |
Jan 25, 2022 | 16.79 | 16.79 | 15.75 | 15.88 | 20,746 | -0.91(-5.40%) |
Jan 24, 2022 | 17.00 | 17.54 | 15.40 | 16.79 | 51,027 | -0.50(-2.87%) |
Jan 21, 2022 | 17.99 | 18.80 | 17.10 | 17.28 | 27,541 | -0.71(-3.95%) |
Jan 20, 2022 | 18.60 | 18.99 | 17.80 | 17.99 | 20,325 | -0.21(-1.13%) |
Jan 19, 2022 | 17.00 | 18.60 | 17.00 | 18.20 | 25,569 | +1.20(+7.05%) |
Jan 18, 2022 | 17.80 | 18.00 | 16.83 | 17.00 | 26,270 | -0.82(-4.59%) |
Jan 14, 2022 | 17.82 | 0 | -0.68(-3.69%) | |||
Jan 13, 2022 | 20.00 | 20.40 | 18.20 | 18.50 | 172,021 | -0.90(-4.64%) |
Jan 12, 2022 | 19.40 | 19.80 | 18.89 | 19.40 | 18,569 | +0.17(+0.86%) |
Jan 11, 2022 | 19.20 | 19.50 | 19.09 | 19.23 | 12,720 | +0.14(+0.75%) |
Jan 10, 2022 | 19.20 | 19.36 | 18.80 | 19.09 | 17,995 | -0.15(-0.76%) |
Jan 07, 2022 | 19.20 | 19.80 | 19.20 | 19.24 | 14,579 | -0.13(-0.66%) |
Jan 06, 2022 | 19.75 | 19.80 | 19.20 | 19.36 | 14,652 | -0.24(-1.20%) |
Jan 05, 2022 | 19.68 | 20.60 | 19.40 | 19.60 | 14,022 | -0.40(-2.00%) |
Jan 04, 2022 | 19.80 | 20.20 | 19.63 | 20.00 | 11,966 | +0.23(+1.18%) |
Jan 03, 2022 | 19.20 | 20.00 | 19.20 | 19.77 | 13,681 | +0.73(+3.82%) |
Dec 31, 2021 | 19.21 | 19.80 | 18.82 | 19.04 | 20,958 | -0.36(-1.87%) |
Dec 30, 2021 | 19.60 | 20.18 | 19.40 | 19.40 | 19,989 | -0.29(-1.47%) |
Dec 29, 2021 | 20.00 | 20.20 | 19.42 | 19.69 | 18,623 | -0.23(-1.15%) |
Dec 28, 2021 | 20.00 | 20.00 | 19.20 | 19.92 | 20,247 | +0.24(+1.22%) |
Dec 27, 2021 | 20.80 | 20.80 | 19.64 | 19.68 | 15,218 | -0.52(-2.57%) |
Dec 23, 2021 | 20.40 | 21.00 | 20.00 | 20.20 | 16,199 | +0.00(+0.00%) |
Dec 22, 2021 | 20.00 | 20.40 | 20.00 | 20.20 | 13,084 | +0.00(+0.00%) |
Dec 21, 2021 | 19.00 | 20.40 | 19.00 | 20.20 | 17,968 | +1.00(+5.21%) |
Dec 20, 2021 | 19.60 | 19.80 | 18.80 | 19.20 | 20,210 | -0.38(-1.92%) |
Dec 17, 2021 | 18.65 | 19.60 | 18.20 | 19.58 | 20,452 | +0.78(+4.13%) |
Dec 16, 2021 | 19.40 | 19.40 | 18.42 | 18.80 | 24,338 | -0.72(-3.71%) |
Dec 15, 2021 | 18.96 | 19.52 | 18.01 | 19.52 | 21,476 | +0.49(+2.60%) |
Dec 14, 2021 | 19.50 | 19.80 | 18.40 | 19.03 | 31,202 | -0.57(-2.91%) |
Dec 13, 2021 | 20.00 | 20.20 | 19.01 | 19.60 | 27,504 | -0.60(-2.97%) |
Dec 10, 2021 | 20.20 | 20.80 | 20.00 | 20.20 | 13,917 | +0.00(+0.00%) |
Dec 09, 2021 | 20.20 | 21.00 | 20.00 | 20.20 | 14,791 | -0.40(-1.94%) |
Dec 08, 2021 | 20.20 | 20.80 | 20.00 | 20.60 | 16,434 | +0.40(+1.98%) |
Dec 07, 2021 | 19.80 | 20.80 | 19.40 | 20.20 | 26,557 | +0.80(+4.12%) |
Dec 06, 2021 | 19.20 | 19.80 | 17.00 | 19.40 | 86,590 | +0.00(+0.00%) |
Dec 03, 2021 | 20.40 | 20.75 | 19.00 | 19.40 | 55,900 | -1.00(-4.90%) |
Dec 02, 2021 | 20.20 | 21.00 | 20.00 | 20.40 | 31,408 | -0.40(-1.92%) |
Dec 01, 2021 | 21.00 | 21.80 | 19.80 | 20.80 | 100,579 | +0.20(+0.97%) |
Nov 30, 2021 | 20.40 | 21.00 | 19.80 | 20.60 | 52,550 | -0.40(-1.90%) |
Nov 29, 2021 | 21.20 | 21.80 | 20.00 | 21.00 | 61,005 | -0.40(-1.87%) |
Nov 26, 2021 | 20.80 | 21.50 | 20.40 | 21.40 | 21,355 | -0.20(-0.93%) |
Nov 24, 2021 | 20.60 | 21.80 | 20.60 | 21.60 | 28,950 | +1.20(+5.88%) |
Nov 23, 2021 | 21.00 | 21.80 | 20.00 | 20.40 | 60,276 | -1.00(-4.67%) |
Nov 22, 2021 | 21.80 | 22.00 | 20.40 | 21.40 | 49,339 | -0.20(-0.93%) |
Nov 19, 2021 | 21.00 | 22.20 | 21.00 | 21.60 | 35,164 | +0.20(+0.93%) |
Nov 18, 2021 | 21.20 | 21.50 | 21.20 | 21.40 | 67,027 | +0.20(+0.94%) |
Nov 17, 2021 | 22.00 | 22.20 | 21.00 | 21.20 | 52,384 | -0.80(-3.64%) |
Nov 16, 2021 | 22.80 | 23.17 | 21.40 | 22.00 | 69,095 | -1.20(-5.17%) |
Nov 15, 2021 | 23.40 | 23.40 | 22.80 | 23.20 | 20,125 | +0.20(+0.87%) |
Nov 12, 2021 | 23.00 | 23.40 | 22.40 | 23.00 | 28,857 | +0.40(+1.77%) |
Nov 11, 2021 | 23.20 | 23.60 | 22.60 | 22.60 | 23,150 | -0.40(-1.74%) |
Nov 10, 2021 | 23.40 | 23.00 | 40,989 | -0.80(-3.36%) | ||
Nov 09, 2021 | 23.40 | 23.80 | 22.40 | 23.80 | 47,535 | +0.20(+0.85%) |
Nov 08, 2021 | 23.80 | 23.80 | 23.20 | 23.60 | 30,934 | -0.40(-1.67%) |
Nov 05, 2021 | 24.40 | 24.80 | 23.38 | 24.00 | 38,030 | -0.80(-3.23%) |
Nov 04, 2021 | 25.60 | 25.60 | 24.00 | 24.80 | 54,315 | -0.60(-2.36%) |
Nov 03, 2021 | 25.20 | 25.78 | 25.00 | 25.40 | 33,753 | -0.20(-0.78%) |
Nov 02, 2021 | 25.40 | 26.00 | 25.00 | 25.60 | 37,987 | -0.20(-0.78%) |