Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.86 | 17.17 | 7,563,616 | +0.32(+1.89%) | ||
Jan 28, 2022 | 16.36 | 16.88 | 16.19 | 16.86 | 3,409,825 | +0.46(+2.80%) |
Jan 27, 2022 | 16.15 | 16.67 | 15.74 | 16.40 | 3,679,611 | +0.37(+2.28%) |
Jan 26, 2022 | 16.15 | 16.34 | 15.85 | 16.03 | 3,619,172 | -0.05(-0.29%) |
Jan 25, 2022 | 15.94 | 16.26 | 15.62 | 16.08 | 3,016,267 | -0.16(-0.98%) |
Jan 24, 2022 | 16.30 | 16.30 | 15.32 | 16.24 | 4,009,811 | +0.12(+0.76%) |
Jan 21, 2022 | 16.83 | 16.92 | 16.08 | 16.12 | 3,984,379 | -0.93(-5.44%) |
Jan 20, 2022 | 17.74 | 17.82 | 17.01 | 17.04 | 3,191,170 | -0.67(-3.81%) |
Jan 19, 2022 | 19.15 | 19.15 | 17.69 | 17.72 | 3,185,057 | -1.25(-6.57%) |
Jan 18, 2022 | 19.36 | 19.36 | 18.91 | 18.96 | 1,157,283 | -0.50(-2.55%) |
Jan 14, 2022 | 19.46 | 0 | +0.04(+0.19%) | |||
Jan 13, 2022 | 19.20 | 19.55 | 19.17 | 19.42 | 1,380,073 | +0.34(+1.77%) |
Jan 12, 2022 | 19.15 | 19.37 | 19.01 | 19.08 | 1,611,788 | +0.01(+0.05%) |
Jan 11, 2022 | 19.19 | 19.29 | 18.99 | 19.07 | 2,403,192 | -0.04(-0.20%) |
Jan 10, 2022 | 19.20 | 19.21 | 18.89 | 19.11 | 1,678,856 | +0.07(+0.34%) |
Jan 07, 2022 | 18.75 | 19.19 | 18.75 | 19.05 | 1,550,528 | +0.14(+0.74%) |
Jan 06, 2022 | 18.66 | 18.95 | 18.57 | 18.91 | 1,736,140 | +0.37(+1.97%) |
Jan 05, 2022 | 18.92 | 19.01 | 18.54 | 18.54 | 1,337,256 | -0.32(-1.69%) |
Jan 04, 2022 | 18.56 | 18.95 | 18.45 | 18.86 | 1,698,154 | +0.45(+2.44%) |
Jan 03, 2022 | 18.47 | 18.66 | 18.24 | 18.41 | 1,405,820 | -0.01(-0.05%) |
Dec 31, 2021 | 18.12 | 18.59 | 18.10 | 18.42 | 2,317,864 | +0.19(+1.03%) |
Dec 30, 2021 | 18.25 | 18.44 | 18.21 | 18.23 | 1,357,220 | -0.03(-0.15%) |
Dec 29, 2021 | 18.26 | 18.38 | 17.92 | 18.26 | 1,135,635 | +0.05(+0.26%) |
Dec 28, 2021 | 18.04 | 18.33 | 18.04 | 18.21 | 1,532,555 | +0.17(+0.93%) |
Dec 27, 2021 | 17.91 | 18.12 | 17.82 | 18.04 | 1,257,914 | +0.15(+0.84%) |
Dec 23, 2021 | 17.69 | 18.05 | 17.63 | 17.89 | 1,272,990 | +0.23(+1.33%) |
Dec 22, 2021 | 17.24 | 17.79 | 17.24 | 17.66 | 1,895,382 | +0.41(+2.39%) |
Dec 21, 2021 | 16.56 | 17.26 | 16.21 | 17.25 | 2,004,106 | +0.73(+4.42%) |
Dec 20, 2021 | 16.86 | 16.86 | 16.26 | 16.52 | 2,639,867 | -0.62(-3.61%) |
Dec 17, 2021 | 17.41 | 17.54 | 16.97 | 17.14 | 5,976,886 | -0.32(-1.82%) |
Dec 16, 2021 | 17.74 | 17.81 | 17.36 | 17.45 | 3,975,650 | -0.12(-0.69%) |
Dec 15, 2021 | 17.12 | 17.61 | 16.81 | 17.58 | 3,832,390 | +0.49(+2.85%) |
Dec 14, 2021 | 17.08 | 17.44 | 16.98 | 17.09 | 2,731,598 | -0.15(-0.90%) |
Dec 13, 2021 | 17.58 | 17.64 | 17.15 | 17.24 | 1,563,538 | -0.41(-2.31%) |
Dec 10, 2021 | 17.70 | 17.86 | 17.52 | 17.65 | 1,570,426 | +0.06(+0.32%) |
Dec 09, 2021 | 17.46 | 17.65 | 17.40 | 17.59 | 1,706,281 | +0.01(+0.05%) |
Dec 08, 2021 | 17.63 | 17.79 | 17.44 | 17.59 | 2,083,175 | +0.04(+0.21%) |
Dec 07, 2021 | 17.42 | 17.79 | 17.24 | 17.55 | 3,356,652 | +0.34(+1.96%) |
Dec 06, 2021 | 17.07 | 17.82 | 17.01 | 17.21 | 2,959,189 | +0.29(+1.72%) |
Dec 03, 2021 | 17.08 | 17.42 | 16.74 | 16.92 | 2,825,186 | -0.36(-2.06%) |
Dec 02, 2021 | 16.94 | 17.48 | 16.90 | 17.28 | 2,945,702 | +0.58(+3.48%) |
Dec 01, 2021 | 16.87 | 17.37 | 16.68 | 16.70 | 3,225,885 | +0.15(+0.90%) |
Nov 30, 2021 | 16.43 | 16.83 | 16.31 | 16.55 | 5,582,798 | -0.11(-0.67%) |
Nov 29, 2021 | 16.84 | 17.00 | 16.38 | 16.66 | 2,118,798 | +0.04(+0.22%) |
Nov 26, 2021 | 16.78 | 16.90 | 16.53 | 16.62 | 1,768,490 | -0.60(-3.46%) |
Nov 24, 2021 | 17.25 | 17.44 | 17.22 | 17.22 | 1,256,004 | -0.14(-0.80%) |
Nov 23, 2021 | 17.43 | 17.58 | 17.19 | 17.36 | 2,573,583 | +0.10(+0.59%) |
Nov 22, 2021 | 17.27 | 17.71 | 17.24 | 17.25 | 2,063,556 | +0.12(+0.71%) |
Nov 19, 2021 | 17.01 | 17.40 | 16.86 | 17.13 | 2,070,852 | -0.02(-0.11%) |
Nov 18, 2021 | 17.15 | 17.22 | 17.12 | 17.15 | 1,707,654 | +0.06(+0.33%) |
Nov 17, 2021 | 17.16 | 17.27 | 16.97 | 17.10 | 2,417,350 | -0.14(-0.81%) |
Nov 16, 2021 | 17.28 | 17.42 | 17.10 | 17.24 | 1,930,888 | -0.13(-0.75%) |
Nov 15, 2021 | 17.58 | 17.65 | 17.30 | 17.37 | 1,358,905 | -0.07(-0.37%) |
Nov 12, 2021 | 17.18 | 17.48 | 17.11 | 17.43 | 1,612,626 | +0.21(+1.24%) |
Nov 11, 2021 | 17.55 | 17.70 | 17.22 | 17.22 | 1,467,768 | -0.28(-1.60%) |
Nov 10, 2021 | 17.12 | 17.50 | 2,557,802 | +0.27(+1.57%) | ||
Nov 09, 2021 | 16.98 | 17.29 | 16.96 | 17.23 | 1,933,687 | +0.11(+0.65%) |
Nov 08, 2021 | 17.18 | 17.45 | 17.08 | 17.11 | 1,168,914 | -0.05(-0.27%) |
Nov 05, 2021 | 17.27 | 17.59 | 17.15 | 17.16 | 1,869,379 | +0.02(+0.11%) |
Nov 04, 2021 | 17.22 | 17.45 | 16.90 | 17.14 | 1,637,835 | -0.07(-0.38%) |
Nov 03, 2021 | 16.92 | 17.43 | 16.84 | 17.21 | 1,977,832 | +0.23(+1.37%) |
Nov 02, 2021 | 17.43 | 17.56 | 16.91 | 16.98 | 3,069,764 | -0.50(-2.88%) |