Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.54 | 18.92 | 18.87 | 582,644 | -0.09(-0.47%) | |
Jan 28, 2022 | 18.64 | 19.25 | 18.54 | 18.96 | 1,930,180 | +1.90(+11.14%) |
Jan 27, 2022 | 17.18 | 17.75 | 16.87 | 17.06 | 2,195,078 | -0.52(-2.96%) |
Jan 26, 2022 | 18.57 | 18.88 | 17.40 | 17.58 | 1,427,806 | -0.66(-3.62%) |
Jan 25, 2022 | 17.66 | 18.49 | 17.59 | 18.24 | 626,549 | +0.05(+0.27%) |
Jan 24, 2022 | 17.31 | 18.21 | 17.16 | 18.19 | 370,052 | +0.57(+3.23%) |
Jan 21, 2022 | 18.07 | 18.22 | 17.58 | 17.62 | 365,369 | -0.37(-2.06%) |
Jan 20, 2022 | 18.40 | 18.46 | 17.97 | 17.99 | 307,300 | -0.04(-0.22%) |
Jan 19, 2022 | 18.27 | 18.46 | 18.01 | 18.03 | 415,044 | +0.51(+2.91%) |
Jan 18, 2022 | 17.84 | 17.86 | 17.15 | 17.52 | 871,653 | -1.35(-7.15%) |
Jan 14, 2022 | 18.87 | 0 | +0.07(+0.37%) | |||
Jan 13, 2022 | 19.51 | 19.72 | 18.74 | 18.80 | 268,480 | -0.46(-2.39%) |
Jan 12, 2022 | 19.07 | 19.27 | 18.84 | 19.26 | 167,015 | +0.25(+1.32%) |
Jan 11, 2022 | 19.03 | 19.21 | 18.79 | 19.01 | 246,973 | +0.13(+0.69%) |
Jan 10, 2022 | 19.04 | 19.10 | 18.57 | 18.88 | 309,722 | +0.18(+0.96%) |
Jan 07, 2022 | 18.74 | 18.85 | 18.53 | 18.70 | 258,581 | +0.12(+0.65%) |
Jan 06, 2022 | 18.73 | 18.92 | 18.54 | 18.58 | 199,798 | -0.20(-1.06%) |
Jan 05, 2022 | 19.73 | 19.87 | 18.69 | 18.78 | 251,930 | -1.00(-5.06%) |
Jan 04, 2022 | 19.50 | 20.15 | 19.49 | 19.78 | 211,268 | -0.03(-0.15%) |
Jan 03, 2022 | 20.42 | 20.46 | 19.79 | 19.81 | 300,152 | -1.28(-6.07%) |
Dec 31, 2021 | 20.63 | 21.23 | 20.63 | 21.09 | 94,852 | +0.53(+2.58%) |
Dec 30, 2021 | 20.76 | 20.81 | 20.43 | 20.56 | 126,981 | +0.55(+2.75%) |
Dec 29, 2021 | 20.30 | 20.32 | 19.94 | 20.01 | 68,340 | -0.30(-1.48%) |
Dec 28, 2021 | 20.42 | 20.50 | 20.22 | 20.31 | 96,907 | -0.10(-0.49%) |
Dec 27, 2021 | 20.18 | 20.42 | 20.04 | 20.41 | 86,240 | +0.27(+1.34%) |
Dec 23, 2021 | 19.89 | 20.30 | 19.77 | 20.14 | 157,265 | +0.15(+0.75%) |
Dec 22, 2021 | 19.56 | 19.99 | 19.55 | 19.99 | 173,399 | +0.53(+2.72%) |
Dec 21, 2021 | 19.33 | 19.47 | 19.20 | 19.46 | 151,382 | +0.23(+1.20%) |
Dec 20, 2021 | 19.27 | 19.39 | 18.92 | 19.23 | 277,420 | +0.02(+0.10%) |
Dec 17, 2021 | 19.63 | 19.80 | 19.05 | 19.21 | 260,322 | -0.17(-0.88%) |
Dec 16, 2021 | 19.40 | 19.81 | 18.95 | 19.38 | 347,952 | -0.14(-0.72%) |
Dec 15, 2021 | 18.89 | 19.54 | 18.75 | 19.52 | 352,222 | +1.27(+6.96%) |
Dec 14, 2021 | 18.57 | 18.76 | 18.16 | 18.25 | 443,186 | -0.64(-3.39%) |
Dec 13, 2021 | 19.30 | 19.34 | 18.79 | 18.89 | 203,918 | -0.34(-1.77%) |
Dec 10, 2021 | 19.40 | 19.55 | 19.14 | 19.23 | 213,133 | -0.01(-0.05%) |
Dec 09, 2021 | 19.40 | 19.65 | 19.08 | 19.24 | 435,415 | -1.43(-6.94%) |
Dec 08, 2021 | 20.90 | 20.98 | 20.54 | 20.67 | 677,499 | -0.14(-0.68%) |
Dec 07, 2021 | 21.29 | 21.47 | 20.60 | 20.81 | 373,471 | +0.33(+1.59%) |
Dec 06, 2021 | 19.78 | 20.52 | 19.67 | 20.49 | 362,871 | +1.63(+8.63%) |
Dec 03, 2021 | 19.14 | 19.34 | 18.62 | 18.86 | 429,201 | +0.77(+4.23%) |
Dec 02, 2021 | 16.47 | 18.10 | 16.44 | 18.10 | 398,341 | +1.71(+10.41%) |
Dec 01, 2021 | 16.85 | 17.11 | 16.27 | 16.39 | 435,632 | +0.83(+5.31%) |
Nov 30, 2021 | 16.34 | 16.39 | 15.26 | 15.56 | 183,061 | -0.81(-4.94%) |
Nov 29, 2021 | 16.64 | 16.75 | 16.30 | 16.37 | 158,794 | +0.54(+3.39%) |
Nov 26, 2021 | 15.91 | 15.92 | 15.58 | 15.83 | 101,434 | -0.18(-1.10%) |
Nov 24, 2021 | 15.78 | 16.21 | 15.74 | 16.01 | 139,924 | +0.19(+1.22%) |
Nov 23, 2021 | 15.51 | 15.83 | 15.28 | 15.82 | 273,802 | +1.04(+7.02%) |
Nov 22, 2021 | 15.13 | 15.35 | 14.78 | 14.78 | 111,433 | -0.04(-0.30%) |
Nov 19, 2021 | 14.92 | 15.11 | 14.79 | 14.82 | 112,185 | +0.04(+0.30%) |
Nov 18, 2021 | 14.81 | 14.84 | 14.78 | 14.78 | 131,392 | -0.04(-0.24%) |
Nov 17, 2021 | 15.35 | 15.39 | 14.63 | 14.81 | 251,250 | -0.60(-3.88%) |
Nov 16, 2021 | 15.98 | 16.04 | 15.39 | 15.41 | 204,945 | -0.26(-1.68%) |
Nov 15, 2021 | 15.77 | 15.84 | 15.68 | 15.68 | 56,008 | -0.01(-0.06%) |
Nov 12, 2021 | 15.63 | 15.95 | 15.57 | 15.69 | 207,844 | +0.01(+0.06%) |
Nov 11, 2021 | 16.25 | 16.39 | 15.64 | 15.68 | 395,348 | -0.18(-1.11%) |
Nov 10, 2021 | 16.90 | 15.85 | 622,059 | -2.31(-12.74%) | ||
Nov 09, 2021 | 18.10 | 18.47 | 18.02 | 18.17 | 186,614 | +0.46(+2.58%) |
Nov 08, 2021 | 17.95 | 18.18 | 17.62 | 17.71 | 206,631 | +0.24(+1.36%) |
Nov 05, 2021 | 17.01 | 17.66 | 17.01 | 17.47 | 169,323 | +0.75(+4.47%) |
Nov 04, 2021 | 17.27 | 17.27 | 16.49 | 16.72 | 162,776 | -0.38(-2.21%) |
Nov 03, 2021 | 16.29 | 17.28 | 16.20 | 17.10 | 183,577 | +0.73(+4.46%) |
Nov 02, 2021 | 17.05 | 17.05 | 16.31 | 16.37 | 85,284 | -0.32(-1.90%) |