Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.05 | 18.64 | 202,317 | +0.54(+2.98%) | ||
Jan 28, 2022 | 17.49 | 18.35 | 17.24 | 18.10 | 135,493 | +0.52(+2.96%) |
Jan 27, 2022 | 17.54 | 17.80 | 17.18 | 17.58 | 168,802 | +0.00(+0.00%) |
Jan 26, 2022 | 18.50 | 18.52 | 17.11 | 17.58 | 205,353 | -0.32(-1.79%) |
Jan 25, 2022 | 18.08 | 18.34 | 17.70 | 17.90 | 148,717 | -0.50(-2.72%) |
Jan 24, 2022 | 17.24 | 18.43 | 16.88 | 18.40 | 191,782 | +0.80(+4.55%) |
Jan 21, 2022 | 17.71 | 18.15 | 17.36 | 17.60 | 309,349 | -0.11(-0.62%) |
Jan 20, 2022 | 18.38 | 18.84 | 17.61 | 17.71 | 418,875 | -0.42(-2.32%) |
Jan 19, 2022 | 18.53 | 18.82 | 17.80 | 18.13 | 280,518 | -0.62(-3.31%) |
Jan 18, 2022 | 19.84 | 20.00 | 18.45 | 18.75 | 399,777 | -0.97(-4.92%) |
Jan 14, 2022 | 19.72 | 0 | +0.17(+0.87%) | |||
Jan 13, 2022 | 19.00 | 19.65 | 18.68 | 19.55 | 116,077 | +0.71(+3.77%) |
Jan 12, 2022 | 18.92 | 19.37 | 18.61 | 18.84 | 114,403 | -0.12(-0.63%) |
Jan 11, 2022 | 18.70 | 19.05 | 18.50 | 18.96 | 55,720 | +0.23(+1.23%) |
Jan 10, 2022 | 18.08 | 18.74 | 17.55 | 18.73 | 112,217 | +0.71(+3.94%) |
Jan 07, 2022 | 18.63 | 18.64 | 17.66 | 18.02 | 211,372 | -0.71(-3.79%) |
Jan 06, 2022 | 19.64 | 19.68 | 18.56 | 18.73 | 191,654 | -0.82(-4.19%) |
Jan 05, 2022 | 19.53 | 20.04 | 19.35 | 19.55 | 260,220 | +0.15(+0.77%) |
Jan 04, 2022 | 19.29 | 19.61 | 19.25 | 19.40 | 103,371 | +0.01(+0.05%) |
Jan 03, 2022 | 19.59 | 19.81 | 19.34 | 19.39 | 150,537 | -0.06(-0.31%) |
Dec 31, 2021 | 19.33 | 19.65 | 19.20 | 19.45 | 88,387 | +0.06(+0.31%) |
Dec 30, 2021 | 19.55 | 19.83 | 19.19 | 19.39 | 131,443 | -0.15(-0.77%) |
Dec 29, 2021 | 19.21 | 19.76 | 18.76 | 19.54 | 190,295 | +0.24(+1.24%) |
Dec 28, 2021 | 19.08 | 19.39 | 18.91 | 19.30 | 126,228 | +0.00(+0.00%) |
Dec 27, 2021 | 19.18 | 19.30 | 18.83 | 19.30 | 78,397 | +0.22(+1.15%) |
Dec 23, 2021 | 19.08 | 19.26 | 18.84 | 19.08 | 62,541 | +0.01(+0.05%) |
Dec 22, 2021 | 18.72 | 19.22 | 18.55 | 19.07 | 80,586 | +0.42(+2.25%) |
Dec 21, 2021 | 18.26 | 18.70 | 18.17 | 18.65 | 91,153 | +0.65(+3.61%) |
Dec 20, 2021 | 18.39 | 18.39 | 17.81 | 18.00 | 146,566 | -0.65(-3.49%) |
Dec 17, 2021 | 18.38 | 18.74 | 17.87 | 18.65 | 228,552 | +0.49(+2.70%) |
Dec 16, 2021 | 18.51 | 18.90 | 18.11 | 18.16 | 139,348 | -0.54(-2.89%) |
Dec 15, 2021 | 18.58 | 18.82 | 17.88 | 18.70 | 259,184 | +0.01(+0.05%) |
Dec 14, 2021 | 18.69 | 18.86 | 18.21 | 18.69 | 242,683 | -0.09(-0.48%) |
Dec 13, 2021 | 19.40 | 19.44 | 18.32 | 18.78 | 279,348 | -0.50(-2.59%) |
Dec 10, 2021 | 18.94 | 19.28 | 18.84 | 19.28 | 104,475 | +0.44(+2.34%) |
Dec 09, 2021 | 18.78 | 19.09 | 18.65 | 18.84 | 123,256 | +0.01(+0.05%) |
Dec 08, 2021 | 18.80 | 19.01 | 18.32 | 18.83 | 86,400 | +0.20(+1.07%) |
Dec 07, 2021 | 18.21 | 19.15 | 18.15 | 18.63 | 230,814 | +0.48(+2.64%) |
Dec 06, 2021 | 17.06 | 18.31 | 16.75 | 18.15 | 217,667 | +1.09(+6.39%) |
Dec 03, 2021 | 17.38 | 17.45 | 16.58 | 17.06 | 628,820 | -0.21(-1.22%) |
Dec 02, 2021 | 17.37 | 17.46 | 16.62 | 17.27 | 384,942 | +0.00(+0.00%) |
Dec 01, 2021 | 17.07 | 17.64 | 16.94 | 17.27 | 217,768 | +0.50(+2.98%) |
Nov 30, 2021 | 17.29 | 17.73 | 16.30 | 16.77 | 625,965 | -0.51(-2.95%) |
Nov 29, 2021 | 17.75 | 17.76 | 17.03 | 17.28 | 326,871 | -0.13(-0.75%) |
Nov 26, 2021 | 17.47 | 17.69 | 16.91 | 17.41 | 83,407 | -0.34(-1.92%) |
Nov 24, 2021 | 17.52 | 17.85 | 17.17 | 17.75 | 124,589 | +0.12(+0.68%) |
Nov 23, 2021 | 17.87 | 18.17 | 16.94 | 17.63 | 189,286 | -0.28(-1.56%) |
Nov 22, 2021 | 18.04 | 18.27 | 17.72 | 17.91 | 141,816 | -0.01(-0.06%) |
Nov 19, 2021 | 17.62 | 17.92 | 17.33 | 17.92 | 246,338 | +0.24(+1.36%) |
Nov 18, 2021 | 18.37 | 17.80 | 17.62 | 17.68 | 248,211 | -0.53(-2.91%) |
Nov 17, 2021 | 18.85 | 18.85 | 18.00 | 18.21 | 295,953 | -0.51(-2.72%) |
Nov 16, 2021 | 18.14 | 18.73 | 17.90 | 18.72 | 155,609 | +0.52(+2.86%) |
Nov 15, 2021 | 18.31 | 18.44 | 17.90 | 18.20 | 485,926 | -0.02(-0.11%) |
Nov 12, 2021 | 16.60 | 18.26 | 16.60 | 18.22 | 307,200 | +1.23(+7.24%) |
Nov 11, 2021 | 16.65 | 17.00 | 16.00 | 16.99 | 322,834 | +0.34(+2.04%) |
Nov 10, 2021 | 16.00 | 16.65 | 538,624 | +0.06(+0.36%) | ||
Nov 09, 2021 | 16.71 | 16.88 | 16.36 | 16.59 | 336,795 | +0.08(+0.48%) |
Nov 08, 2021 | 16.15 | 17.08 | 16.08 | 16.51 | 405,087 | +0.28(+1.73%) |
Nov 05, 2021 | 15.83 | 16.49 | 15.60 | 16.23 | 680,636 | +0.45(+2.85%) |
Nov 04, 2021 | 15.58 | 15.87 | 15.35 | 15.78 | 379,543 | +0.27(+1.74%) |
Nov 03, 2021 | 15.54 | 16.10 | 15.45 | 15.51 | 216,617 | +0.09(+0.58%) |
Nov 02, 2021 | 16.02 | 16.02 | 15.25 | 15.42 | 210,890 | -0.49(-3.08%) |