Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.42 | 18.48 | 18.42 | 3,852,400 | +0.86(+4.90%) | |
Jan 28, 2022 | 17.76 | 17.81 | 16.85 | 17.56 | 3,278,217 | -0.08(-0.45%) |
Jan 27, 2022 | 18.88 | 19.09 | 17.50 | 17.64 | 3,410,793 | -1.05(-5.62%) |
Jan 26, 2022 | 18.92 | 19.41 | 18.50 | 18.69 | 2,792,244 | +0.16(+0.86%) |
Jan 25, 2022 | 17.74 | 18.71 | 17.55 | 18.53 | 2,928,450 | +0.37(+2.04%) |
Jan 24, 2022 | 17.72 | 18.18 | 16.86 | 18.16 | 3,940,454 | -0.26(-1.41%) |
Jan 21, 2022 | 19.05 | 19.10 | 18.34 | 18.42 | 2,436,192 | -0.81(-4.21%) |
Jan 20, 2022 | 19.60 | 20.25 | 19.17 | 19.23 | 1,663,339 | -0.37(-1.89%) |
Jan 19, 2022 | 20.19 | 20.19 | 19.56 | 19.60 | 1,740,302 | -0.59(-2.92%) |
Jan 18, 2022 | 20.59 | 20.83 | 20.15 | 20.19 | 1,851,563 | -0.83(-3.95%) |
Jan 14, 2022 | 21.02 | 0 | +0.09(+0.43%) | |||
Jan 13, 2022 | 20.50 | 21.29 | 20.47 | 20.93 | 2,067,727 | +0.53(+2.60%) |
Jan 12, 2022 | 20.38 | 20.59 | 20.05 | 20.40 | 1,655,915 | +0.15(+0.74%) |
Jan 11, 2022 | 19.70 | 20.44 | 19.55 | 20.25 | 1,799,555 | +0.47(+2.38%) |
Jan 10, 2022 | 20.28 | 20.41 | 19.39 | 19.78 | 2,235,666 | -0.39(-1.93%) |
Jan 07, 2022 | 19.73 | 20.53 | 19.57 | 20.17 | 2,306,934 | +0.65(+3.33%) |
Jan 06, 2022 | 19.93 | 20.29 | 19.47 | 19.52 | 2,560,084 | -0.08(-0.41%) |
Jan 05, 2022 | 20.23 | 20.49 | 19.49 | 19.60 | 2,341,412 | -0.48(-2.39%) |
Jan 04, 2022 | 20.31 | 20.60 | 19.89 | 20.08 | 3,561,902 | +0.50(+2.55%) |
Jan 03, 2022 | 18.86 | 19.89 | 18.83 | 19.58 | 2,052,004 | +1.09(+5.90%) |
Dec 31, 2021 | 18.75 | 19.03 | 18.41 | 18.49 | 1,350,921 | -0.32(-1.70%) |
Dec 30, 2021 | 19.07 | 19.72 | 18.66 | 18.81 | 3,126,106 | -0.30(-1.57%) |
Dec 29, 2021 | 19.03 | 19.21 | 18.73 | 19.11 | 1,668,993 | -0.13(-0.68%) |
Dec 28, 2021 | 18.93 | 19.97 | 18.82 | 19.24 | 1,858,403 | -0.01(-0.05%) |
Dec 27, 2021 | 18.74 | 19.36 | 18.47 | 19.25 | 1,481,722 | -0.28(-1.43%) |
Dec 23, 2021 | 19.73 | 19.90 | 19.20 | 19.53 | 2,854,259 | +0.16(+0.83%) |
Dec 22, 2021 | 18.86 | 19.57 | 18.35 | 19.37 | 2,764,590 | +0.59(+3.14%) |
Dec 21, 2021 | 17.72 | 18.91 | 17.66 | 18.78 | 3,062,923 | +1.55(+9.00%) |
Dec 20, 2021 | 16.18 | 17.53 | 16.13 | 17.23 | 3,219,507 | +0.52(+3.11%) |
Dec 17, 2021 | 16.22 | 16.89 | 15.98 | 16.71 | 2,708,494 | +0.63(+3.92%) |
Dec 16, 2021 | 16.44 | 16.69 | 15.99 | 16.08 | 4,057,018 | -0.29(-1.77%) |
Dec 15, 2021 | 16.47 | 16.53 | 15.78 | 16.37 | 3,614,206 | -0.29(-1.74%) |
Dec 14, 2021 | 16.50 | 17.24 | 16.47 | 16.66 | 2,935,454 | -0.14(-0.83%) |
Dec 13, 2021 | 16.99 | 17.19 | 16.43 | 16.80 | 3,182,577 | -0.93(-5.25%) |
Dec 10, 2021 | 17.53 | 17.75 | 17.14 | 17.73 | 1,986,748 | +0.13(+0.74%) |
Dec 09, 2021 | 17.41 | 17.93 | 17.30 | 17.60 | 2,214,462 | -0.31(-1.73%) |
Dec 08, 2021 | 17.12 | 18.32 | 17.04 | 17.91 | 3,877,626 | +0.81(+4.74%) |
Dec 07, 2021 | 17.38 | 17.68 | 16.95 | 17.10 | 3,387,064 | -0.01(-0.06%) |
Dec 06, 2021 | 16.23 | 17.61 | 16.13 | 17.11 | 4,498,064 | +1.20(+7.54%) |
Dec 03, 2021 | 16.48 | 16.48 | 15.64 | 15.91 | 3,775,064 | -0.64(-3.87%) |
Dec 02, 2021 | 15.50 | 16.64 | 15.23 | 16.55 | 4,512,895 | +1.34(+8.81%) |
Dec 01, 2021 | 16.73 | 16.99 | 15.16 | 15.21 | 4,883,231 | -0.98(-6.05%) |
Nov 30, 2021 | 16.34 | 16.48 | 15.71 | 16.19 | 3,482,747 | -0.52(-3.11%) |
Nov 29, 2021 | 17.20 | 17.58 | 16.27 | 16.71 | 2,550,859 | +0.23(+1.40%) |
Nov 26, 2021 | 16.35 | 16.69 | 15.90 | 16.48 | 3,935,481 | -2.10(-11.30%) |
Nov 24, 2021 | 18.38 | 18.98 | 18.26 | 18.58 | 1,163,208 | -0.04(-0.21%) |
Nov 23, 2021 | 18.96 | 19.17 | 18.54 | 18.62 | 1,609,133 | -0.13(-0.69%) |
Nov 22, 2021 | 18.83 | 19.18 | 18.53 | 18.75 | 1,893,058 | -0.10(-0.53%) |
Nov 19, 2021 | 18.78 | 19.26 | 18.37 | 18.85 | 2,823,621 | -0.56(-2.89%) |
Nov 18, 2021 | 19.90 | 19.46 | 19.33 | 19.41 | 1,809,003 | -0.24(-1.22%) |
Nov 17, 2021 | 19.89 | 20.05 | 19.34 | 19.65 | 1,891,937 | -0.22(-1.11%) |
Nov 16, 2021 | 20.43 | 20.43 | 19.70 | 19.87 | 1,948,592 | -0.62(-3.03%) |
Nov 15, 2021 | 20.61 | 20.85 | 20.38 | 20.49 | 1,477,147 | -0.05(-0.24%) |
Nov 12, 2021 | 20.97 | 21.04 | 20.30 | 20.54 | 1,506,752 | -0.60(-2.84%) |
Nov 11, 2021 | 21.47 | 21.72 | 21.13 | 21.14 | 1,112,054 | -0.51(-2.36%) |
Nov 10, 2021 | 21.85 | 21.65 | 1,491,909 | -0.69(-3.09%) | ||
Nov 09, 2021 | 22.64 | 22.64 | 21.98 | 22.34 | 1,393,295 | -0.28(-1.24%) |
Nov 08, 2021 | 22.60 | 22.98 | 22.48 | 22.62 | 2,953,506 | -0.35(-1.52%) |
Nov 05, 2021 | 22.50 | 23.29 | 22.31 | 22.97 | 2,863,827 | +1.79(+8.45%) |
Nov 04, 2021 | 21.56 | 21.69 | 21.05 | 21.18 | 1,439,018 | -0.22(-1.03%) |
Nov 03, 2021 | 20.88 | 21.54 | 20.82 | 21.40 | 2,200,595 | +0.20(+0.94%) |
Nov 02, 2021 | 21.26 | 21.31 | 20.84 | 21.20 | 1,858,667 | -0.17(-0.80%) |