Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.26 | 16.57 | 16.57 | 1,729,261 | -2.82(-14.56%) | |
Jan 28, 2022 | 19.64 | 20.29 | 19.36 | 19.39 | 1,878,323 | +0.19(+0.99%) |
Jan 27, 2022 | 18.50 | 19.24 | 18.50 | 19.20 | 1,651,779 | +1.01(+5.56%) |
Jan 26, 2022 | 16.96 | 18.29 | 16.96 | 18.19 | 2,226,437 | +1.01(+5.89%) |
Jan 25, 2022 | 17.51 | 17.64 | 16.91 | 17.18 | 2,163,584 | -0.08(-0.44%) |
Jan 24, 2022 | 17.07 | 18.24 | 17.05 | 17.25 | 3,372,024 | +0.73(+4.45%) |
Jan 21, 2022 | 15.60 | 16.56 | 15.56 | 16.52 | 2,480,532 | +0.91(+5.80%) |
Jan 20, 2022 | 15.13 | 15.72 | 14.58 | 15.61 | 2,748,311 | -1.56(-9.11%) |
Jan 19, 2022 | 17.05 | 17.35 | 16.87 | 17.18 | 1,764,294 | -0.19(-1.10%) |
Jan 18, 2022 | 17.86 | 18.00 | 17.18 | 17.37 | 1,474,442 | +0.54(+3.23%) |
Jan 14, 2022 | 16.82 | 0 | -0.54(-3.13%) | |||
Jan 13, 2022 | 16.58 | 17.40 | 16.58 | 17.37 | 1,549,341 | +1.12(+6.87%) |
Jan 12, 2022 | 16.37 | 16.71 | 15.98 | 16.25 | 2,009,613 | -1.13(-6.53%) |
Jan 11, 2022 | 18.76 | 19.04 | 17.35 | 17.39 | 1,900,139 | -1.82(-9.48%) |
Jan 10, 2022 | 19.04 | 19.64 | 18.77 | 19.21 | 1,695,219 | -0.07(-0.35%) |
Jan 07, 2022 | 19.54 | 19.76 | 18.90 | 19.27 | 1,354,887 | -1.26(-6.13%) |
Jan 06, 2022 | 21.09 | 21.37 | 20.16 | 20.53 | 1,726,220 | -1.19(-5.49%) |
Jan 05, 2022 | 21.37 | 21.73 | 20.39 | 21.73 | 1,953,401 | +1.15(+5.61%) |
Jan 04, 2022 | 19.93 | 20.80 | 19.93 | 20.57 | 1,601,918 | +1.05(+5.37%) |
Jan 03, 2022 | 19.59 | 20.35 | 19.46 | 19.52 | 1,472,786 | +0.19(+0.99%) |
Dec 31, 2021 | 19.30 | 19.51 | 18.72 | 19.33 | 1,011,335 | +0.49(+2.58%) |
Dec 30, 2021 | 20.98 | 20.98 | 18.52 | 18.85 | 1,731,181 | -2.29(-10.83%) |
Dec 29, 2021 | 20.94 | 21.62 | 20.78 | 21.13 | 973,413 | +0.71(+3.45%) |
Dec 28, 2021 | 20.03 | 20.52 | 20.03 | 20.43 | 936,329 | +0.66(+3.33%) |
Dec 27, 2021 | 19.85 | 19.90 | 19.24 | 19.77 | 877,589 | +0.11(+0.58%) |
Dec 23, 2021 | 20.08 | 20.35 | 19.53 | 19.66 | 847,065 | -0.10(-0.53%) |
Dec 22, 2021 | 20.16 | 20.49 | 19.71 | 19.76 | 1,208,475 | +0.17(+0.88%) |
Dec 21, 2021 | 20.87 | 20.89 | 19.57 | 19.59 | 1,335,274 | -2.01(-9.32%) |
Dec 20, 2021 | 21.29 | 21.87 | 21.16 | 21.60 | 1,629,089 | +1.34(+6.59%) |
Dec 17, 2021 | 20.51 | 20.75 | 19.89 | 20.27 | 1,911,990 | +0.66(+3.36%) |
Dec 16, 2021 | 18.89 | 19.64 | 18.50 | 19.61 | 1,505,779 | -0.18(-0.92%) |
Dec 15, 2021 | 19.37 | 20.55 | 19.37 | 19.79 | 2,604,118 | +1.54(+8.47%) |
Dec 14, 2021 | 18.87 | 18.95 | 18.22 | 18.24 | 1,234,580 | +0.08(+0.42%) |
Dec 13, 2021 | 17.74 | 18.39 | 17.66 | 18.17 | 970,102 | +0.93(+5.42%) |
Dec 10, 2021 | 17.26 | 17.49 | 17.06 | 17.23 | 649,677 | -0.07(-0.39%) |
Dec 09, 2021 | 17.30 | 17.43 | 16.86 | 17.30 | 954,079 | +0.04(+0.22%) |
Dec 08, 2021 | 17.60 | 17.81 | 17.02 | 17.26 | 1,166,310 | -0.21(-1.20%) |
Dec 07, 2021 | 17.34 | 17.65 | 17.22 | 17.47 | 1,027,441 | -0.74(-4.08%) |
Dec 06, 2021 | 19.53 | 19.77 | 18.22 | 18.22 | 1,314,183 | -1.12(-5.77%) |
Dec 03, 2021 | 18.16 | 19.83 | 18.12 | 19.33 | 2,580,215 | +1.23(+6.80%) |
Dec 02, 2021 | 17.76 | 18.50 | 17.33 | 18.10 | 1,766,653 | -0.33(-1.81%) |
Dec 01, 2021 | 17.72 | 18.47 | 17.19 | 18.44 | 1,288,836 | +0.13(+0.73%) |
Nov 30, 2021 | 18.13 | 18.22 | 17.83 | 18.30 | 1,469,528 | +0.30(+1.64%) |
Nov 29, 2021 | 17.40 | 18.16 | 17.40 | 18.01 | 1,156,491 | +0.48(+2.72%) |
Nov 26, 2021 | 17.24 | 17.84 | 17.22 | 17.53 | 1,417,906 | +1.36(+8.44%) |
Nov 24, 2021 | 16.47 | 16.71 | 16.12 | 16.17 | 1,053,259 | -0.13(-0.82%) |
Nov 23, 2021 | 16.11 | 16.46 | 15.82 | 16.30 | 1,045,955 | +0.24(+1.48%) |
Nov 22, 2021 | 15.62 | 16.27 | 15.53 | 16.06 | 967,073 | +0.56(+3.63%) |
Nov 19, 2021 | 15.46 | 15.53 | 15.11 | 15.50 | 873,837 | -0.26(-1.63%) |
Nov 18, 2021 | 15.44 | 15.76 | 15.65 | 15.76 | 1,483,904 | +0.96(+6.51%) |
Nov 17, 2021 | 14.18 | 14.86 | 14.16 | 14.79 | 879,083 | +0.47(+3.26%) |
Nov 16, 2021 | 14.23 | 14.55 | 14.12 | 14.32 | 887,691 | -0.48(-3.22%) |
Nov 15, 2021 | 14.47 | 14.86 | 14.47 | 14.80 | 767,071 | +0.27(+1.84%) |
Nov 12, 2021 | 14.86 | 14.94 | 14.49 | 14.53 | 621,046 | -0.06(-0.39%) |
Nov 11, 2021 | 15.30 | 15.36 | 14.56 | 14.59 | 1,536,433 | -1.92(-11.61%) |
Nov 10, 2021 | 16.55 | 16.51 | 1,553,014 | -0.47(-2.75%) | ||
Nov 09, 2021 | 16.87 | 17.12 | 16.53 | 16.98 | 816,449 | +0.39(+2.36%) |
Nov 08, 2021 | 16.68 | 16.92 | 16.54 | 16.59 | 820,917 | -0.58(-3.39%) |
Nov 05, 2021 | 16.43 | 17.27 | 16.40 | 17.17 | 1,086,674 | +0.89(+5.45%) |
Nov 04, 2021 | 15.69 | 16.39 | 15.69 | 16.28 | 958,269 | +0.23(+1.43%) |
Nov 03, 2021 | 16.31 | 16.52 | 15.97 | 16.05 | 961,968 | -0.38(-2.32%) |
Nov 02, 2021 | 16.08 | 16.49 | 16.08 | 16.43 | 1,185,710 | +1.25(+8.23%) |