Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.92 | 17.92 | 17.92 | 2,539,490 | -0.64(-3.43%) | |
Jan 28, 2022 | 19.47 | 20.26 | 18.55 | 18.56 | 4,554,545 | -0.82(-4.22%) |
Jan 27, 2022 | 18.38 | 19.72 | 17.71 | 19.38 | 5,704,206 | +0.38(+2.00%) |
Jan 26, 2022 | 18.44 | 19.60 | 17.97 | 19.00 | 5,694,759 | -0.05(-0.25%) |
Jan 25, 2022 | 19.93 | 20.81 | 18.72 | 19.05 | 5,503,105 | -0.09(-0.45%) |
Jan 24, 2022 | 20.43 | 21.46 | 19.02 | 19.13 | 8,089,674 | -0.17(-0.89%) |
Jan 21, 2022 | 18.49 | 19.51 | 18.23 | 19.30 | 9,876,053 | +1.13(+6.23%) |
Jan 20, 2022 | 17.59 | 18.28 | 16.95 | 18.17 | 4,126,534 | +0.36(+2.03%) |
Jan 19, 2022 | 16.53 | 17.85 | 16.51 | 17.81 | 3,870,756 | +0.84(+4.93%) |
Jan 18, 2022 | 16.34 | 17.20 | 16.31 | 16.97 | 4,997,399 | +1.04(+6.50%) |
Jan 14, 2022 | 15.94 | 0 | +0.39(+2.51%) | |||
Jan 13, 2022 | 15.21 | 15.66 | 15.00 | 15.55 | 4,023,996 | +0.26(+1.68%) |
Jan 12, 2022 | 15.21 | 15.55 | 15.05 | 15.29 | 2,209,578 | -0.07(-0.43%) |
Jan 11, 2022 | 15.69 | 16.04 | 15.32 | 15.36 | 3,749,257 | -0.43(-2.71%) |
Jan 10, 2022 | 15.40 | 16.32 | 15.37 | 15.78 | 4,774,632 | +0.13(+0.85%) |
Jan 07, 2022 | 16.12 | 16.20 | 15.54 | 15.65 | 3,854,450 | -0.48(-2.95%) |
Jan 06, 2022 | 16.40 | 16.84 | 16.12 | 16.13 | 4,409,340 | -0.78(-4.61%) |
Jan 05, 2022 | 16.10 | 16.95 | 15.95 | 16.91 | 5,237,960 | +0.60(+3.67%) |
Jan 04, 2022 | 17.11 | 17.11 | 16.12 | 16.31 | 5,253,414 | -1.27(-7.25%) |
Jan 03, 2022 | 17.74 | 17.77 | 17.31 | 17.58 | 2,541,343 | -0.54(-2.99%) |
Dec 31, 2021 | 18.11 | 18.23 | 17.86 | 18.12 | 1,654,736 | +0.06(+0.32%) |
Dec 30, 2021 | 17.79 | 18.08 | 17.49 | 18.07 | 1,354,249 | +0.16(+0.90%) |
Dec 29, 2021 | 17.89 | 17.98 | 17.60 | 17.91 | 1,426,636 | +0.04(+0.21%) |
Dec 28, 2021 | 17.94 | 17.94 | 17.48 | 17.87 | 1,636,047 | +0.00(+0.00%) |
Dec 27, 2021 | 18.24 | 18.49 | 17.85 | 17.87 | 1,474,209 | -0.57(-3.09%) |
Dec 23, 2021 | 18.49 | 18.50 | 18.02 | 18.44 | 1,441,519 | -0.35(-1.87%) |
Dec 22, 2021 | 19.30 | 19.34 | 18.78 | 18.79 | 1,647,822 | -0.41(-2.13%) |
Dec 21, 2021 | 19.83 | 19.84 | 18.91 | 19.20 | 2,196,839 | -1.29(-6.31%) |
Dec 20, 2021 | 20.24 | 21.13 | 20.19 | 20.49 | 4,482,091 | +1.12(+5.79%) |
Dec 17, 2021 | 18.54 | 19.65 | 18.54 | 19.37 | 4,846,864 | +1.19(+6.54%) |
Dec 16, 2021 | 18.32 | 18.44 | 17.71 | 18.18 | 3,198,919 | -0.54(-2.89%) |
Dec 15, 2021 | 18.88 | 19.46 | 18.61 | 18.72 | 2,536,018 | -0.29(-1.55%) |
Dec 14, 2021 | 19.45 | 19.45 | 18.52 | 19.02 | 1,776,972 | -0.28(-1.43%) |
Dec 13, 2021 | 18.81 | 19.40 | 18.74 | 19.29 | 1,984,468 | +0.68(+3.68%) |
Dec 10, 2021 | 18.33 | 19.00 | 18.22 | 18.61 | 1,897,629 | -0.05(-0.26%) |
Dec 09, 2021 | 18.83 | 18.96 | 18.38 | 18.66 | 1,539,144 | +0.15(+0.82%) |
Dec 08, 2021 | 18.07 | 18.66 | 18.02 | 18.50 | 1,642,999 | +0.29(+1.57%) |
Dec 07, 2021 | 18.64 | 18.78 | 18.00 | 18.22 | 2,406,322 | -0.99(-5.15%) |
Dec 06, 2021 | 19.31 | 19.68 | 18.64 | 19.21 | 2,613,926 | -0.78(-3.90%) |
Dec 03, 2021 | 18.92 | 20.48 | 18.85 | 19.99 | 3,280,261 | +0.87(+4.58%) |
Dec 02, 2021 | 20.42 | 20.58 | 18.73 | 19.11 | 2,970,080 | -1.79(-8.55%) |
Dec 01, 2021 | 19.21 | 20.90 | 18.74 | 20.90 | 3,322,046 | +0.78(+3.88%) |
Nov 30, 2021 | 19.54 | 20.25 | 19.27 | 20.12 | 3,740,595 | +1.28(+6.81%) |
Nov 29, 2021 | 18.35 | 19.25 | 18.17 | 18.84 | 1,911,032 | -0.19(-1.00%) |
Nov 26, 2021 | 18.83 | 19.61 | 18.75 | 19.03 | 3,547,830 | +1.61(+9.22%) |
Nov 24, 2021 | 17.43 | 17.61 | 17.26 | 17.42 | 1,113,832 | +0.13(+0.77%) |
Nov 23, 2021 | 17.78 | 17.98 | 17.27 | 17.29 | 1,882,798 | -0.82(-4.52%) |
Nov 22, 2021 | 18.18 | 18.51 | 17.53 | 18.10 | 2,128,286 | -0.77(-4.08%) |
Nov 19, 2021 | 18.66 | 19.24 | 18.54 | 18.88 | 2,273,686 | +0.57(+3.12%) |
Nov 18, 2021 | 18.01 | 18.30 | 18.15 | 18.30 | 1,322,044 | +0.25(+1.37%) |
Nov 17, 2021 | 17.61 | 18.23 | 17.61 | 18.06 | 1,452,402 | +0.54(+3.09%) |
Nov 16, 2021 | 17.42 | 17.68 | 17.21 | 17.52 | 841,481 | +0.05(+0.27%) |
Nov 15, 2021 | 17.34 | 17.58 | 17.22 | 17.47 | 681,590 | -0.03(-0.16%) |
Nov 12, 2021 | 17.51 | 17.91 | 17.46 | 17.50 | 1,002,953 | -0.09(-0.49%) |
Nov 11, 2021 | 17.68 | 17.87 | 17.44 | 17.58 | 659,238 | -0.21(-1.18%) |
Nov 10, 2021 | 17.61 | 17.79 | 1,332,131 | +0.21(+1.19%) | ||
Nov 09, 2021 | 17.58 | 17.89 | 17.42 | 17.58 | 1,583,429 | +0.25(+1.43%) |
Nov 08, 2021 | 17.26 | 17.42 | 16.94 | 17.33 | 1,267,329 | -0.20(-1.14%) |
Nov 05, 2021 | 17.19 | 17.71 | 16.94 | 17.53 | 1,457,970 | -0.03(-0.16%) |
Nov 04, 2021 | 16.95 | 17.90 | 16.95 | 17.56 | 1,972,534 | +0.68(+4.00%) |
Nov 03, 2021 | 17.28 | 17.34 | 16.72 | 16.89 | 1,342,553 | -0.26(-1.50%) |
Nov 02, 2021 | 17.33 | 17.46 | 17.03 | 17.14 | 854,023 | -0.15(-0.88%) |