Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.70 | 17.28 | 375,153 | +0.54(+3.23%) | ||
Jan 28, 2022 | 15.89 | 16.74 | 15.50 | 16.74 | 392,086 | +0.76(+4.76%) |
Jan 27, 2022 | 16.60 | 16.90 | 15.89 | 15.98 | 592,914 | -0.35(-2.14%) |
Jan 26, 2022 | 17.29 | 17.40 | 16.12 | 16.33 | 617,666 | -0.52(-3.09%) |
Jan 25, 2022 | 16.68 | 17.06 | 16.28 | 16.85 | 305,877 | -0.08(-0.47%) |
Jan 24, 2022 | 15.85 | 16.98 | 15.28 | 16.93 | 637,074 | +0.54(+3.29%) |
Jan 21, 2022 | 16.53 | 17.07 | 16.28 | 16.39 | 534,747 | -0.55(-3.25%) |
Jan 20, 2022 | 17.48 | 17.93 | 16.87 | 16.94 | 263,810 | -0.38(-2.19%) |
Jan 19, 2022 | 17.31 | 17.75 | 17.20 | 17.32 | 334,685 | +0.00(+0.00%) |
Jan 18, 2022 | 17.47 | 17.58 | 17.16 | 17.32 | 329,319 | -0.48(-2.70%) |
Jan 14, 2022 | 17.80 | 0 | -0.25(-1.39%) | |||
Jan 13, 2022 | 18.54 | 18.64 | 18.00 | 18.05 | 381,565 | -0.34(-1.85%) |
Jan 12, 2022 | 18.15 | 18.44 | 17.97 | 18.39 | 408,369 | +0.51(+2.85%) |
Jan 11, 2022 | 18.10 | 18.22 | 17.76 | 17.88 | 399,104 | -0.25(-1.38%) |
Jan 10, 2022 | 18.39 | 18.39 | 17.51 | 18.13 | 469,594 | -0.28(-1.52%) |
Jan 07, 2022 | 18.22 | 18.64 | 17.98 | 18.41 | 335,785 | +0.00(+0.00%) |
Jan 06, 2022 | 17.98 | 18.50 | 17.59 | 18.41 | 442,161 | +0.43(+2.39%) |
Jan 05, 2022 | 18.87 | 18.87 | 17.95 | 17.98 | 291,325 | -0.80(-4.26%) |
Jan 04, 2022 | 19.16 | 19.29 | 18.70 | 18.78 | 288,401 | -0.40(-2.09%) |
Jan 03, 2022 | 18.94 | 19.72 | 18.94 | 19.18 | 312,175 | +0.38(+2.02%) |
Dec 31, 2021 | 19.02 | 19.20 | 18.61 | 18.80 | 326,589 | -0.21(-1.10%) |
Dec 30, 2021 | 18.96 | 19.32 | 18.90 | 19.01 | 249,885 | +0.11(+0.58%) |
Dec 29, 2021 | 18.71 | 19.25 | 18.40 | 18.90 | 303,103 | +0.23(+1.23%) |
Dec 28, 2021 | 19.30 | 19.59 | 18.65 | 18.67 | 327,543 | -0.67(-3.46%) |
Dec 27, 2021 | 18.75 | 19.39 | 18.60 | 19.34 | 453,366 | +0.67(+3.59%) |
Dec 23, 2021 | 19.23 | 19.30 | 18.64 | 18.67 | 289,181 | -0.32(-1.69%) |
Dec 22, 2021 | 18.53 | 19.18 | 18.38 | 18.99 | 528,224 | +0.33(+1.77%) |
Dec 21, 2021 | 17.48 | 18.80 | 17.47 | 18.66 | 809,774 | +1.95(+11.67%) |
Dec 20, 2021 | 16.91 | 16.91 | 16.37 | 16.71 | 467,064 | -0.56(-3.24%) |
Dec 17, 2021 | 17.11 | 17.71 | 16.81 | 17.27 | 628,777 | +0.16(+0.94%) |
Dec 16, 2021 | 17.51 | 17.69 | 16.99 | 17.11 | 535,631 | +0.14(+0.82%) |
Dec 15, 2021 | 16.45 | 16.98 | 15.99 | 16.97 | 465,028 | +0.42(+2.51%) |
Dec 14, 2021 | 16.29 | 16.83 | 16.25 | 16.55 | 340,115 | +0.01(+0.09%) |
Dec 13, 2021 | 17.30 | 17.31 | 16.33 | 16.54 | 425,673 | -0.65(-3.76%) |
Dec 10, 2021 | 17.29 | 17.68 | 16.87 | 17.19 | 648,752 | +0.04(+0.21%) |
Dec 09, 2021 | 17.51 | 17.75 | 17.08 | 17.15 | 282,097 | -0.52(-2.94%) |
Dec 08, 2021 | 17.31 | 17.75 | 16.95 | 17.67 | 405,400 | +0.61(+3.58%) |
Dec 07, 2021 | 16.68 | 17.31 | 16.60 | 17.06 | 390,865 | +0.81(+4.98%) |
Dec 06, 2021 | 15.96 | 16.60 | 15.74 | 16.25 | 355,736 | +0.43(+2.72%) |
Dec 03, 2021 | 16.23 | 16.29 | 15.72 | 15.82 | 356,536 | -0.41(-2.53%) |
Dec 02, 2021 | 15.79 | 16.32 | 15.67 | 16.23 | 337,784 | +0.45(+2.87%) |
Dec 01, 2021 | 16.83 | 16.97 | 15.66 | 15.78 | 515,290 | -0.56(-3.45%) |
Nov 30, 2021 | 16.34 | 16.62 | 16.14 | 16.34 | 611,848 | -0.29(-1.73%) |
Nov 29, 2021 | 17.39 | 17.39 | 16.60 | 16.63 | 354,987 | -0.34(-2.01%) |
Nov 26, 2021 | 16.66 | 17.07 | 16.54 | 16.97 | 386,898 | -0.54(-3.08%) |
Nov 24, 2021 | 17.55 | 17.86 | 17.20 | 17.51 | 422,111 | -0.42(-2.36%) |
Nov 23, 2021 | 17.89 | 18.05 | 17.14 | 17.93 | 588,133 | +0.04(+0.25%) |
Nov 22, 2021 | 17.67 | 18.10 | 17.49 | 17.89 | 414,240 | +0.31(+1.76%) |
Nov 19, 2021 | 17.88 | 18.00 | 17.54 | 17.58 | 325,882 | -0.49(-2.71%) |
Nov 18, 2021 | 18.29 | 18.12 | 18.00 | 18.07 | 290,041 | -0.15(-0.82%) |
Nov 17, 2021 | 18.50 | 18.79 | 18.16 | 18.22 | 388,708 | -0.24(-1.30%) |
Nov 16, 2021 | 18.01 | 18.50 | 17.83 | 18.46 | 370,822 | +0.28(+1.54%) |
Nov 15, 2021 | 17.81 | 18.39 | 17.81 | 18.18 | 344,808 | +0.40(+2.25%) |
Nov 12, 2021 | 17.95 | 18.00 | 17.44 | 17.78 | 481,288 | -0.04(-0.22%) |
Nov 11, 2021 | 18.25 | 18.56 | 17.79 | 17.82 | 570,483 | -0.33(-1.82%) |
Nov 10, 2021 | 18.24 | 18.15 | 523,168 | -0.37(-2.00%) | ||
Nov 09, 2021 | 18.68 | 18.82 | 18.05 | 18.52 | 629,008 | +0.01(+0.05%) |
Nov 08, 2021 | 19.29 | 20.08 | 18.46 | 18.51 | 977,400 | -0.47(-2.48%) |
Nov 05, 2021 | 19.44 | 20.00 | 18.37 | 18.98 | 1,767,402 | +1.56(+8.96%) |
Nov 04, 2021 | 17.37 | 17.48 | 16.93 | 17.42 | 608,557 | +0.29(+1.69%) |
Nov 03, 2021 | 16.60 | 17.36 | 16.53 | 17.13 | 502,608 | +0.52(+3.13%) |
Nov 02, 2021 | 16.97 | 16.99 | 16.39 | 16.61 | 333,168 | -0.18(-1.07%) |