Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.19 | 21.00 | 20.19 | 20.75 | 10,843 | +1.50(+7.81%) |
Jan 28, 2022 | 19.64 | 19.64 | 18.95 | 19.25 | 7,297 | -0.81(-4.04%) |
Jan 27, 2022 | 20.12 | 20.42 | 19.83 | 20.06 | 4,533 | -0.15(-0.74%) |
Jan 26, 2022 | 20.72 | 20.95 | 20.21 | 20.21 | 22,585 | +0.19(+0.95%) |
Jan 25, 2022 | 19.45 | 20.02 | 19.45 | 20.02 | 13,882 | +0.77(+4.00%) |
Jan 24, 2022 | 19.06 | 19.25 | 18.50 | 19.25 | 23,525 | -0.26(-1.33%) |
Jan 21, 2022 | 19.67 | 20.00 | 19.51 | 19.51 | 3,101 | -0.52(-2.62%) |
Jan 20, 2022 | 20.46 | 20.50 | 20.03 | 20.03 | 13,611 | +0.28(+1.44%) |
Jan 19, 2022 | 19.59 | 19.75 | 19.38 | 19.75 | 6,585 | +1.11(+5.95%) |
Jan 18, 2022 | 18.67 | 18.77 | 18.55 | 18.64 | 4,738 | -0.97(-4.97%) |
Jan 14, 2022 | 19.61 | 0 | -0.48(-2.36%) | |||
Jan 13, 2022 | 20.25 | 20.26 | 20.04 | 20.09 | 14,042 | -0.75(-3.60%) |
Jan 12, 2022 | 20.22 | 20.84 | 20.21 | 20.84 | 7,778 | +0.89(+4.46%) |
Jan 11, 2022 | 19.55 | 19.95 | 19.47 | 19.95 | 16,061 | +0.55(+2.84%) |
Jan 10, 2022 | 19.75 | 19.75 | 19.01 | 19.40 | 16,068 | -0.36(-1.82%) |
Jan 07, 2022 | 19.69 | 19.76 | 19.46 | 19.76 | 8,410 | +0.01(+0.05%) |
Jan 06, 2022 | 19.49 | 19.75 | 19.49 | 19.75 | 8,847 | +0.46(+2.38%) |
Jan 05, 2022 | 19.60 | 19.74 | 19.18 | 19.29 | 3,621 | +0.02(+0.10%) |
Jan 04, 2022 | 19.33 | 19.41 | 19.27 | 19.27 | 1,879 | +0.26(+1.37%) |
Jan 03, 2022 | 19.09 | 19.17 | 19.01 | 19.01 | 3,799 | -0.31(-1.60%) |
Dec 31, 2021 | 19.25 | 19.32 | 19.12 | 19.32 | 1,143 | -0.04(-0.21%) |
Dec 30, 2021 | 18.97 | 19.36 | 18.97 | 19.36 | 9,103 | +0.38(+2.00%) |
Dec 29, 2021 | 18.85 | 18.98 | 18.85 | 18.98 | 2,398 | +0.03(+0.13%) |
Dec 28, 2021 | 18.73 | 19.30 | 18.73 | 18.95 | 3,922 | -0.40(-2.06%) |
Dec 27, 2021 | 19.39 | 19.41 | 19.14 | 19.35 | 4,361 | +0.11(+0.59%) |
Dec 23, 2021 | 19.28 | 19.28 | 19.00 | 19.24 | 9,553 | -0.04(-0.21%) |
Dec 22, 2021 | 18.82 | 19.28 | 18.61 | 19.28 | 7,592 | +0.47(+2.50%) |
Dec 21, 2021 | 18.60 | 18.84 | 18.18 | 18.81 | 3,638 | +0.36(+1.95%) |
Dec 20, 2021 | 18.30 | 18.54 | 18.30 | 18.45 | 3,390 | -0.35(-1.88%) |
Dec 17, 2021 | 18.78 | 19.01 | 18.78 | 18.80 | 4,896 | +0.21(+1.15%) |
Dec 16, 2021 | 17.87 | 18.61 | 17.87 | 18.59 | 11,439 | +0.45(+2.48%) |
Dec 15, 2021 | 18.17 | 18.17 | 17.87 | 18.14 | 15,696 | -0.08(-0.44%) |
Dec 14, 2021 | 18.94 | 18.94 | 18.22 | 18.22 | 11,363 | -0.03(-0.16%) |
Dec 13, 2021 | 18.49 | 18.50 | 18.25 | 18.25 | 2,698 | -0.72(-3.80%) |
Dec 10, 2021 | 18.85 | 19.08 | 18.85 | 18.97 | 1,316 | -0.70(-3.56%) |
Dec 09, 2021 | 19.38 | 19.67 | 18.85 | 19.67 | 6,153 | -0.09(-0.46%) |
Dec 08, 2021 | 19.16 | 19.97 | 19.16 | 19.76 | 8,221 | +0.55(+2.84%) |
Dec 07, 2021 | 18.93 | 19.38 | 18.91 | 19.21 | 10,261 | +0.41(+2.21%) |
Dec 06, 2021 | 18.76 | 18.91 | 18.64 | 18.80 | 13,438 | +0.25(+1.35%) |
Dec 03, 2021 | 18.70 | 18.70 | 18.34 | 18.55 | 8,205 | -0.13(-0.70%) |
Dec 02, 2021 | 19.04 | 19.05 | 18.42 | 18.68 | 22,628 | +0.78(+4.36%) |
Dec 01, 2021 | 18.90 | 19.05 | 17.90 | 17.90 | 28,689 | +0.00(+0.00%) |
Nov 30, 2021 | 17.45 | 17.90 | 17.45 | 17.90 | 21,138 | +1.13(+6.74%) |
Nov 29, 2021 | 16.92 | 16.96 | 16.61 | 16.77 | 16,304 | +0.68(+4.23%) |
Nov 26, 2021 | 16.17 | 16.18 | 15.96 | 16.09 | 17,391 | -1.36(-7.82%) |
Nov 24, 2021 | 17.38 | 17.47 | 17.38 | 17.45 | 1,874 | -0.23(-1.33%) |
Nov 23, 2021 | 17.24 | 17.69 | 17.20 | 17.69 | 16,229 | -0.03(-0.17%) |
Nov 22, 2021 | 17.86 | 17.86 | 17.63 | 17.72 | 6,181 | +0.14(+0.78%) |
Nov 19, 2021 | 17.72 | 17.99 | 17.58 | 17.58 | 3,705 | -0.31(-1.72%) |
Nov 18, 2021 | 17.72 | 17.89 | 17.68 | 17.89 | 7,540 | -0.01(-0.06%) |
Nov 17, 2021 | 17.75 | 17.97 | 17.75 | 17.90 | 10,652 | -0.13(-0.72%) |
Nov 16, 2021 | 18.00 | 18.15 | 17.88 | 18.03 | 7,760 | -0.14(-0.77%) |
Nov 15, 2021 | 18.06 | 18.25 | 17.96 | 18.17 | 9,971 | +0.44(+2.48%) |
Nov 12, 2021 | 17.21 | 18.20 | 17.21 | 17.73 | 6,651 | -1.22(-6.44%) |
Nov 11, 2021 | 18.76 | 19.22 | 18.71 | 18.95 | 11,904 | +1.57(+9.06%) |
Nov 10, 2021 | 17.03 | 17.38 | 6,102 | +0.55(+3.30%) | ||
Nov 09, 2021 | 17.28 | 17.28 | 16.65 | 16.82 | 45,781 | -0.88(-4.97%) |
Nov 08, 2021 | 17.50 | 17.70 | 17.46 | 17.70 | 16,400 | +0.24(+1.37%) |
Nov 05, 2021 | 17.45 | 17.46 | 16.92 | 17.46 | 10,283 | -0.29(-1.63%) |
Nov 04, 2021 | 17.87 | 17.87 | 17.75 | 17.75 | 4,490 | +0.46(+2.69%) |
Nov 03, 2021 | 16.94 | 17.35 | 16.77 | 17.29 | 6,031 | +0.68(+4.13%) |
Nov 02, 2021 | 16.61 | 16.67 | 16.42 | 16.60 | 6,442 | -0.70(-4.05%) |