Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.44 | 19.83 | 19.52 | 28,009 | +0.91(+4.89%) | |
Jan 28, 2022 | 18.52 | 19.00 | 18.30 | 18.61 | 34,237 | -0.10(-0.53%) |
Jan 27, 2022 | 19.42 | 19.47 | 18.33 | 18.71 | 22,427 | -0.66(-3.41%) |
Jan 26, 2022 | 18.72 | 19.96 | 18.72 | 19.37 | 17,989 | +0.20(+1.04%) |
Jan 25, 2022 | 17.41 | 19.18 | 17.41 | 19.17 | 22,099 | +1.58(+8.98%) |
Jan 24, 2022 | 16.85 | 17.70 | 16.41 | 17.59 | 24,640 | -0.16(-0.90%) |
Jan 21, 2022 | 19.02 | 19.02 | 17.68 | 17.75 | 23,255 | -1.44(-7.50%) |
Jan 20, 2022 | 19.77 | 19.77 | 19.00 | 19.19 | 25,040 | -0.79(-3.95%) |
Jan 19, 2022 | 19.96 | 19.98 | 19.42 | 19.98 | 29,467 | +0.50(+2.57%) |
Jan 18, 2022 | 18.94 | 20.04 | 18.94 | 19.48 | 31,587 | +0.58(+3.07%) |
Jan 14, 2022 | 18.90 | 0 | +0.13(+0.69%) | |||
Jan 13, 2022 | 18.78 | 19.42 | 18.29 | 18.77 | 11,941 | +0.02(+0.11%) |
Jan 12, 2022 | 18.85 | 19.43 | 18.24 | 18.75 | 45,975 | -0.45(-2.34%) |
Jan 11, 2022 | 17.56 | 19.21 | 17.30 | 19.20 | 51,286 | +1.73(+9.90%) |
Jan 10, 2022 | 17.52 | 17.77 | 17.47 | 17.47 | 10,853 | -0.37(-2.05%) |
Jan 07, 2022 | 17.32 | 18.19 | 17.27 | 17.84 | 19,843 | +0.45(+2.56%) |
Jan 06, 2022 | 16.98 | 17.75 | 16.80 | 17.39 | 29,664 | +0.60(+3.57%) |
Jan 05, 2022 | 16.98 | 17.43 | 16.70 | 16.79 | 34,029 | -0.70(-4.00%) |
Jan 04, 2022 | 17.23 | 17.80 | 17.22 | 17.49 | 28,556 | +0.40(+2.34%) |
Jan 03, 2022 | 16.50 | 17.39 | 16.50 | 17.09 | 19,081 | +1.04(+6.48%) |
Dec 31, 2021 | 15.81 | 16.12 | 15.56 | 16.05 | 25,096 | +0.20(+1.26%) |
Dec 30, 2021 | 16.01 | 16.41 | 15.80 | 15.85 | 34,843 | -0.16(-1.00%) |
Dec 29, 2021 | 15.97 | 16.34 | 15.96 | 16.01 | 17,830 | -0.15(-0.93%) |
Dec 28, 2021 | 15.64 | 16.26 | 15.64 | 16.16 | 13,093 | +0.53(+3.39%) |
Dec 27, 2021 | 15.53 | 16.07 | 15.29 | 15.63 | 40,191 | +0.00(+0.00%) |
Dec 23, 2021 | 15.90 | 16.40 | 15.63 | 15.63 | 30,564 | -0.29(-1.82%) |
Dec 22, 2021 | 14.96 | 16.30 | 14.80 | 15.92 | 75,506 | +1.04(+6.99%) |
Dec 21, 2021 | 15.11 | 15.56 | 14.88 | 14.88 | 49,455 | +0.05(+0.34%) |
Dec 20, 2021 | 15.20 | 15.20 | 14.71 | 14.83 | 165,654 | -0.44(-2.88%) |
Dec 17, 2021 | 15.70 | 15.70 | 15.25 | 15.27 | 19,098 | -0.50(-3.17%) |
Dec 16, 2021 | 15.68 | 16.19 | 15.68 | 15.77 | 21,015 | +0.09(+0.57%) |
Dec 15, 2021 | 16.11 | 16.33 | 15.66 | 15.68 | 59,573 | -0.50(-3.09%) |
Dec 14, 2021 | 16.40 | 16.51 | 16.02 | 16.18 | 20,193 | -0.23(-1.40%) |
Dec 13, 2021 | 16.78 | 16.89 | 16.34 | 16.41 | 38,027 | -0.66(-3.87%) |
Dec 10, 2021 | 17.41 | 17.74 | 16.79 | 17.07 | 42,213 | -0.50(-2.85%) |
Dec 09, 2021 | 17.55 | 17.91 | 17.27 | 17.57 | 28,422 | -0.22(-1.24%) |
Dec 08, 2021 | 17.54 | 17.88 | 17.54 | 17.79 | 37,693 | +0.15(+0.85%) |
Dec 07, 2021 | 17.42 | 18.06 | 17.40 | 17.64 | 40,803 | +0.47(+2.74%) |
Dec 06, 2021 | 16.64 | 17.48 | 16.61 | 17.17 | 25,986 | +0.55(+3.31%) |
Dec 03, 2021 | 17.49 | 17.70 | 16.30 | 16.62 | 67,046 | -0.64(-3.71%) |
Dec 02, 2021 | 17.10 | 17.42 | 16.79 | 17.26 | 45,944 | +0.04(+0.23%) |
Dec 01, 2021 | 17.73 | 17.94 | 17.01 | 17.22 | 24,242 | -0.38(-2.16%) |
Nov 30, 2021 | 17.70 | 18.00 | 17.24 | 17.60 | 34,429 | -0.21(-1.18%) |
Nov 29, 2021 | 18.64 | 18.94 | 17.81 | 17.81 | 37,627 | -0.70(-3.78%) |
Nov 26, 2021 | 18.76 | 18.95 | 18.08 | 18.51 | 14,353 | -0.68(-3.54%) |
Nov 24, 2021 | 18.95 | 19.26 | 18.89 | 19.19 | 23,362 | +0.24(+1.27%) |
Nov 23, 2021 | 18.82 | 19.40 | 18.76 | 18.95 | 35,843 | +0.08(+0.42%) |
Nov 22, 2021 | 19.30 | 19.84 | 18.69 | 18.87 | 32,422 | -0.47(-2.43%) |
Nov 19, 2021 | 19.59 | 19.90 | 18.86 | 19.34 | 45,512 | -0.24(-1.23%) |
Nov 18, 2021 | 20.71 | 20.18 | 19.32 | 19.58 | 65,853 | -0.94(-4.58%) |
Nov 17, 2021 | 20.98 | 21.17 | 20.17 | 20.52 | 28,508 | -0.36(-1.72%) |
Nov 16, 2021 | 20.25 | 21.00 | 20.12 | 20.88 | 21,093 | +0.71(+3.52%) |
Nov 15, 2021 | 20.25 | 20.50 | 20.10 | 20.17 | 19,182 | -0.12(-0.59%) |
Nov 12, 2021 | 20.73 | 20.75 | 20.00 | 20.29 | 26,217 | -0.32(-1.55%) |
Nov 11, 2021 | 21.26 | 21.54 | 20.61 | 20.61 | 12,915 | -0.67(-3.15%) |
Nov 10, 2021 | 21.53 | 20.83 | 21.28 | 38,095 | -0.14(-0.65%) | |
Nov 09, 2021 | 21.90 | 22.02 | 21.03 | 21.42 | 53,671 | -0.66(-2.99%) |
Nov 08, 2021 | 22.33 | 22.86 | 21.90 | 22.08 | 17,156 | -0.26(-1.16%) |
Nov 05, 2021 | 22.77 | 23.20 | 22.06 | 22.34 | 35,093 | -0.43(-1.89%) |
Nov 04, 2021 | 22.97 | 23.23 | 22.71 | 22.77 | 20,705 | -0.14(-0.61%) |
Nov 03, 2021 | 22.73 | 23.23 | 22.72 | 22.91 | 18,096 | +0.04(+0.17%) |
Nov 02, 2021 | 22.74 | 23.09 | 22.68 | 22.87 | 18,240 | -0.07(-0.31%) |