Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.21 | 18.50 | 18.21 | 18.50 | 9,080 | +0.05(+0.27%) |
Jan 28, 2022 | 18.42 | 18.46 | 18.30 | 18.45 | 8,918 | +0.13(+0.71%) |
Jan 27, 2022 | 18.33 | 18.42 | 18.30 | 18.32 | 9,591 | -0.34(-1.82%) |
Jan 26, 2022 | 19.04 | 19.09 | 18.55 | 18.66 | 42,917 | +0.01(+0.05%) |
Jan 25, 2022 | 18.35 | 18.67 | 18.35 | 18.65 | 19,259 | -0.13(-0.69%) |
Jan 24, 2022 | 18.40 | 18.78 | 18.27 | 18.78 | 30,413 | -0.15(-0.79%) |
Jan 21, 2022 | 19.05 | 19.13 | 18.93 | 18.93 | 11,898 | +0.00(+0.00%) |
Jan 20, 2022 | 19.13 | 19.18 | 18.93 | 18.93 | 21,364 | -0.13(-0.68%) |
Jan 19, 2022 | 19.08 | 19.16 | 19.00 | 19.06 | 7,320 | +0.17(+0.90%) |
Jan 18, 2022 | 18.88 | 18.93 | 18.82 | 18.89 | 5,002 | +0.01(+0.05%) |
Jan 14, 2022 | 18.88 | 0 | +0.30(+1.61%) | |||
Jan 13, 2022 | 18.50 | 18.69 | 18.50 | 18.58 | 7,371 | +0.17(+0.92%) |
Jan 12, 2022 | 18.59 | 18.59 | 18.37 | 18.41 | 9,109 | -0.01(-0.05%) |
Jan 11, 2022 | 18.36 | 18.45 | 18.24 | 18.42 | 8,409 | +0.05(+0.28%) |
Jan 10, 2022 | 18.36 | 18.39 | 18.29 | 18.37 | 8,110 | +0.14(+0.76%) |
Jan 07, 2022 | 18.22 | 18.25 | 18.18 | 18.23 | 8,199 | -0.13(-0.74%) |
Jan 06, 2022 | 18.35 | 18.42 | 18.35 | 18.36 | 14,905 | +0.24(+1.35%) |
Jan 05, 2022 | 18.12 | 18.34 | 18.12 | 18.12 | 13,438 | +0.04(+0.22%) |
Jan 04, 2022 | 17.99 | 18.16 | 17.99 | 18.08 | 11,601 | +0.59(+3.37%) |
Jan 03, 2022 | 17.73 | 17.73 | 17.49 | 17.49 | 4,206 | +0.02(+0.14%) |
Dec 31, 2021 | 17.00 | 17.79 | 17.00 | 17.46 | 3,349 | -0.09(-0.54%) |
Dec 30, 2021 | 17.58 | 17.59 | 17.45 | 17.56 | 13,926 | +0.08(+0.46%) |
Dec 29, 2021 | 17.46 | 17.54 | 17.30 | 17.48 | 15,219 | +0.28(+1.63%) |
Dec 28, 2021 | 17.16 | 17.25 | 17.13 | 17.20 | 16,339 | -0.23(-1.35%) |
Dec 27, 2021 | 17.46 | 17.47 | 17.29 | 17.43 | 18,408 | -0.14(-0.82%) |
Dec 23, 2021 | 17.60 | 17.60 | 17.46 | 17.58 | 9,946 | +0.20(+1.15%) |
Dec 22, 2021 | 17.20 | 17.38 | 17.20 | 17.38 | 21,261 | +0.22(+1.28%) |
Dec 21, 2021 | 16.61 | 17.16 | 16.61 | 17.16 | 34,944 | +0.36(+2.14%) |
Dec 20, 2021 | 16.58 | 16.80 | 16.58 | 16.80 | 15,939 | -0.08(-0.47%) |
Dec 17, 2021 | 16.66 | 16.88 | 16.61 | 16.88 | 36,228 | +0.09(+0.54%) |
Dec 16, 2021 | 16.83 | 16.95 | 16.69 | 16.79 | 15,643 | -0.03(-0.18%) |
Dec 15, 2021 | 16.80 | 16.82 | 16.63 | 16.82 | 40,373 | -0.18(-1.06%) |
Dec 14, 2021 | 17.23 | 17.23 | 16.66 | 17.00 | 69,393 | -0.11(-0.64%) |
Dec 13, 2021 | 16.99 | 17.12 | 16.99 | 17.11 | 17,312 | -0.23(-1.33%) |
Dec 10, 2021 | 16.96 | 17.59 | 16.96 | 17.34 | 30,574 | +0.06(+0.37%) |
Dec 09, 2021 | 17.27 | 17.37 | 17.27 | 17.28 | 19,087 | -0.30(-1.73%) |
Dec 08, 2021 | 17.39 | 17.59 | 17.39 | 17.58 | 13,354 | +0.21(+1.24%) |
Dec 07, 2021 | 17.44 | 17.63 | 17.32 | 17.36 | 96,596 | -0.20(-1.11%) |
Dec 06, 2021 | 17.50 | 17.59 | 17.35 | 17.56 | 28,792 | +0.60(+3.54%) |
Dec 03, 2021 | 17.16 | 17.16 | 16.90 | 16.96 | 33,330 | -0.26(-1.51%) |
Dec 02, 2021 | 17.15 | 17.28 | 17.10 | 17.22 | 68,572 | +0.40(+2.38%) |
Dec 01, 2021 | 17.18 | 17.22 | 16.81 | 16.82 | 33,469 | -0.10(-0.59%) |
Nov 30, 2021 | 16.95 | 16.99 | 16.94 | 16.92 | 93,521 | -0.16(-0.94%) |
Nov 29, 2021 | 17.07 | 17.08 | 16.96 | 17.08 | 97,065 | +0.36(+2.18%) |
Nov 26, 2021 | 16.88 | 16.88 | 16.66 | 16.71 | 14,479 | -1.05(-5.88%) |
Nov 24, 2021 | 17.73 | 17.76 | 17.68 | 17.76 | 5,476 | -0.21(-1.17%) |
Nov 23, 2021 | 17.97 | 18.03 | 17.91 | 17.97 | 21,455 | +0.25(+1.41%) |
Nov 22, 2021 | 17.84 | 17.84 | 17.71 | 17.72 | 12,862 | -0.13(-0.73%) |
Nov 19, 2021 | 17.83 | 17.88 | 17.83 | 17.85 | 61,783 | -0.88(-4.67%) |
Nov 18, 2021 | 18.68 | 18.74 | 18.73 | 18.73 | 15,637 | +0.16(+0.83%) |
Nov 17, 2021 | 18.90 | 18.90 | 18.57 | 18.57 | 11,313 | +0.06(+0.32%) |
Nov 16, 2021 | 18.73 | 18.84 | 18.51 | 18.51 | 21,587 | -0.21(-1.12%) |
Nov 15, 2021 | 19.10 | 19.10 | 18.72 | 18.72 | 16,618 | -0.20(-1.06%) |
Nov 12, 2021 | 18.83 | 18.96 | 18.83 | 18.92 | 106,425 | -0.22(-1.15%) |
Nov 11, 2021 | 18.96 | 19.15 | 18.96 | 19.14 | 236,191 | -0.08(-0.42%) |
Nov 10, 2021 | 19.46 | 19.22 | 19.22 | 10,880 | -0.27(-1.39%) | |
Nov 09, 2021 | 19.56 | 19.69 | 19.44 | 19.49 | 17,298 | -0.20(-1.02%) |
Nov 08, 2021 | 19.72 | 19.72 | 19.68 | 19.69 | 4,312 | -0.27(-1.38%) |
Nov 05, 2021 | 19.95 | 19.98 | 19.92 | 19.96 | 7,400 | +0.43(+2.23%) |
Nov 04, 2021 | 19.40 | 19.55 | 19.40 | 19.53 | 8,427 | -0.22(-1.11%) |
Nov 03, 2021 | 19.68 | 19.78 | 19.61 | 19.75 | 8,502 | -0.21(-1.05%) |
Nov 02, 2021 | 20.00 | 20.10 | 19.92 | 19.96 | 8,626 | +0.07(+0.35%) |