Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.20 | 18.43 | 16.19 | 22,499 | +0.99(+6.51%) | |
Jan 28, 2022 | 14.89 | 15.93 | 14.35 | 15.20 | 53,489 | +0.04(+0.30%) |
Jan 27, 2022 | 15.18 | 15.74 | 14.71 | 15.15 | 5,725 | -0.10(-0.62%) |
Jan 26, 2022 | 15.31 | 15.71 | 14.93 | 15.25 | 7,813 | -0.28(-1.78%) |
Jan 25, 2022 | 15.81 | 15.81 | 14.78 | 15.53 | 5,873 | -0.13(-0.86%) |
Jan 24, 2022 | 15.23 | 16.03 | 14.54 | 15.66 | 9,320 | +0.28(+1.82%) |
Jan 21, 2022 | 16.02 | 16.19 | 14.54 | 15.38 | 12,003 | -0.88(-5.43%) |
Jan 20, 2022 | 16.50 | 16.73 | 15.80 | 16.26 | 5,022 | -0.12(-0.72%) |
Jan 19, 2022 | 16.51 | 16.58 | 16.16 | 16.38 | 5,550 | -0.11(-0.67%) |
Jan 18, 2022 | 16.40 | 16.82 | 15.64 | 16.49 | 14,005 | +0.41(+2.55%) |
Jan 14, 2022 | 16.08 | 0 | -0.45(-2.72%) | |||
Jan 13, 2022 | 17.65 | 17.72 | 16.55 | 16.53 | 7,150 | -1.11(-6.32%) |
Jan 12, 2022 | 17.62 | 18.39 | 17.18 | 17.64 | 7,551 | -0.32(-1.81%) |
Jan 11, 2022 | 18.40 | 18.84 | 17.45 | 17.97 | 8,476 | +0.17(+0.95%) |
Jan 10, 2022 | 18.38 | 18.69 | 17.21 | 17.80 | 15,708 | -0.83(-4.45%) |
Jan 07, 2022 | 18.12 | 18.94 | 17.44 | 18.63 | 8,701 | +0.62(+3.45%) |
Jan 06, 2022 | 17.62 | 20.11 | 16.51 | 18.01 | 16,705 | +0.22(+1.23%) |
Jan 05, 2022 | 17.09 | 17.90 | 17.03 | 17.79 | 7,101 | +0.52(+3.01%) |
Jan 04, 2022 | 17.33 | 18.18 | 17.27 | 17.27 | 8,305 | +0.00(+0.00%) |
Jan 03, 2022 | 16.65 | 18.25 | 16.61 | 17.27 | 11,918 | +0.62(+3.72%) |
Dec 31, 2021 | 16.71 | 17.05 | 16.09 | 16.65 | 8,570 | -0.48(-2.80%) |
Dec 30, 2021 | 17.99 | 18.28 | 16.41 | 17.13 | 11,915 | -0.32(-1.82%) |
Dec 29, 2021 | 17.35 | 17.99 | 17.32 | 17.45 | 10,140 | +0.10(+0.57%) |
Dec 28, 2021 | 16.50 | 17.50 | 15.41 | 17.35 | 11,912 | +0.82(+4.96%) |
Dec 27, 2021 | 15.93 | 16.83 | 15.90 | 16.53 | 9,647 | +0.47(+2.93%) |
Dec 23, 2021 | 15.65 | 16.28 | 15.63 | 16.06 | 7,126 | +0.29(+1.84%) |
Dec 22, 2021 | 14.68 | 15.77 | 14.68 | 15.77 | 6,190 | +0.89(+6.00%) |
Dec 21, 2021 | 14.31 | 15.30 | 13.80 | 14.88 | 73,841 | +0.43(+2.96%) |
Dec 20, 2021 | 15.11 | 15.25 | 14.29 | 14.45 | 17,680 | -1.21(-7.73%) |
Dec 17, 2021 | 15.09 | 15.69 | 14.81 | 15.66 | 11,622 | +0.61(+4.05%) |
Dec 16, 2021 | 15.13 | 15.83 | 14.96 | 15.05 | 26,794 | +0.29(+1.96%) |
Dec 15, 2021 | 15.40 | 15.44 | 14.65 | 14.76 | 12,183 | -0.11(-0.74%) |
Dec 14, 2021 | 15.23 | 15.50 | 14.70 | 14.87 | 9,500 | -0.52(-3.38%) |
Dec 13, 2021 | 16.66 | 16.66 | 14.65 | 15.39 | 22,564 | -1.11(-6.73%) |
Dec 10, 2021 | 16.72 | 16.85 | 16.13 | 16.50 | 5,380 | +0.57(+3.58%) |
Dec 09, 2021 | 17.94 | 18.54 | 15.93 | 15.93 | 17,633 | -1.62(-9.23%) |
Dec 08, 2021 | 16.14 | 17.55 | 15.90 | 17.55 | 15,015 | +1.64(+10.30%) |
Dec 07, 2021 | 16.00 | 16.82 | 15.88 | 15.91 | 7,095 | +0.08(+0.51%) |
Dec 06, 2021 | 16.36 | 16.55 | 15.44 | 15.83 | 23,385 | -0.66(-4.00%) |
Dec 03, 2021 | 18.01 | 18.01 | 16.13 | 16.49 | 18,085 | -1.12(-6.36%) |
Dec 02, 2021 | 18.22 | 19.01 | 17.01 | 17.61 | 17,236 | -0.61(-3.35%) |
Dec 01, 2021 | 20.19 | 20.84 | 17.76 | 18.22 | 16,790 | -1.25(-6.40%) |
Nov 30, 2021 | 20.25 | 20.51 | 18.75 | 19.46 | 14,381 | -1.43(-6.87%) |
Nov 29, 2021 | 20.34 | 21.40 | 20.01 | 20.90 | 14,976 | +0.60(+2.96%) |
Nov 26, 2021 | 20.99 | 21.01 | 19.00 | 20.30 | 10,408 | -1.72(-7.81%) |
Nov 24, 2021 | 22.05 | 22.77 | 21.08 | 22.02 | 20,291 | -0.48(-2.13%) |
Nov 23, 2021 | 22.80 | 23.60 | 21.23 | 22.50 | 16,507 | -0.30(-1.32%) |
Nov 22, 2021 | 22.75 | 22.80 | 18.75 | 22.80 | 60,751 | +1.95(+9.35%) |
Nov 19, 2021 | 20.05 | 21.40 | 20.05 | 20.85 | 19,719 | -1.14(-5.18%) |
Nov 18, 2021 | 23.56 | 22.04 | 21.26 | 21.99 | 24,853 | -1.61(-6.82%) |
Nov 17, 2021 | 24.33 | 25.28 | 23.50 | 23.60 | 22,244 | -0.77(-3.16%) |
Nov 16, 2021 | 24.13 | 25.01 | 24.10 | 24.37 | 14,907 | +0.14(+0.58%) |
Nov 15, 2021 | 24.20 | 25.15 | 23.74 | 24.23 | 18,094 | +0.13(+0.54%) |
Nov 12, 2021 | 23.76 | 24.81 | 23.70 | 24.10 | 18,720 | +0.00(+0.00%) |
Nov 11, 2021 | 23.99 | 25.77 | 22.99 | 24.10 | 27,098 | +0.58(+2.47%) |
Nov 10, 2021 | 25.25 | 23.52 | 34,269 | -0.30(-1.26%) | ||
Nov 09, 2021 | 24.99 | 25.99 | 23.50 | 23.82 | 63,740 | +0.27(+1.15%) |
Nov 08, 2021 | 21.99 | 25.10 | 21.50 | 23.55 | 79,301 | +3.06(+14.93%) |
Nov 05, 2021 | 20.77 | 21.42 | 19.13 | 20.49 | 67,204 | +1.61(+8.53%) |
Nov 04, 2021 | 18.57 | 19.26 | 18.10 | 18.88 | 11,378 | +1.37(+7.82%) |
Nov 03, 2021 | 16.70 | 18.02 | 16.29 | 17.51 | 10,897 | +1.10(+6.70%) |
Nov 02, 2021 | 16.60 | 16.96 | 16.10 | 16.41 | 18,279 | -0.32(-1.89%) |