Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.43 | 15.35 | 15.34 | 302,331 | +1.18(+8.33%) | |
Jan 28, 2022 | 13.75 | 14.33 | 13.45 | 14.16 | 268,281 | +0.43(+3.13%) |
Jan 27, 2022 | 14.26 | 14.41 | 13.67 | 13.73 | 289,407 | -0.26(-1.86%) |
Jan 26, 2022 | 14.58 | 14.94 | 13.86 | 13.99 | 420,779 | +0.00(+0.00%) |
Jan 25, 2022 | 14.43 | 14.89 | 13.85 | 13.99 | 409,143 | -0.85(-5.73%) |
Jan 24, 2022 | 13.09 | 15.17 | 12.92 | 14.84 | 693,327 | +0.87(+6.23%) |
Jan 21, 2022 | 14.42 | 14.53 | 13.73 | 13.97 | 531,654 | -0.68(-4.64%) |
Jan 20, 2022 | 15.94 | 16.01 | 14.61 | 14.65 | 436,541 | -0.66(-4.31%) |
Jan 19, 2022 | 15.21 | 16.05 | 15.07 | 15.31 | 608,461 | +0.08(+0.53%) |
Jan 18, 2022 | 15.88 | 17.47 | 15.15 | 15.23 | 372,087 | -0.99(-6.10%) |
Jan 14, 2022 | 16.22 | 0 | -0.15(-0.92%) | |||
Jan 13, 2022 | 17.60 | 18.02 | 16.30 | 16.37 | 247,120 | -1.21(-6.88%) |
Jan 12, 2022 | 18.62 | 18.62 | 17.41 | 17.58 | 257,622 | -0.55(-3.03%) |
Jan 11, 2022 | 17.86 | 18.47 | 17.57 | 18.13 | 103,199 | +0.32(+1.80%) |
Jan 10, 2022 | 17.62 | 17.84 | 16.63 | 17.81 | 196,814 | -0.14(-0.78%) |
Jan 07, 2022 | 17.63 | 18.19 | 17.26 | 17.95 | 178,263 | +0.06(+0.34%) |
Jan 06, 2022 | 18.38 | 18.70 | 17.62 | 17.89 | 303,983 | -0.67(-3.61%) |
Jan 05, 2022 | 20.26 | 20.51 | 18.50 | 18.56 | 467,288 | -1.92(-9.38%) |
Jan 04, 2022 | 20.85 | 21.04 | 19.91 | 20.48 | 269,032 | -0.47(-2.24%) |
Jan 03, 2022 | 20.15 | 20.99 | 19.83 | 20.95 | 266,525 | +0.89(+4.44%) |
Dec 31, 2021 | 20.57 | 20.89 | 20.00 | 20.06 | 166,865 | -0.49(-2.38%) |
Dec 30, 2021 | 19.99 | 21.20 | 19.98 | 20.55 | 391,570 | +0.47(+2.34%) |
Dec 29, 2021 | 19.99 | 20.20 | 19.80 | 20.08 | 512,643 | +0.05(+0.25%) |
Dec 28, 2021 | 20.18 | 20.31 | 19.87 | 20.03 | 367,994 | +0.01(+0.05%) |
Dec 27, 2021 | 19.92 | 20.22 | 19.53 | 20.02 | 531,211 | +0.31(+1.57%) |
Dec 23, 2021 | 19.97 | 20.20 | 19.63 | 19.71 | 252,768 | -0.21(-1.05%) |
Dec 22, 2021 | 19.58 | 20.48 | 19.58 | 19.92 | 469,592 | -0.03(-0.15%) |
Dec 21, 2021 | 19.24 | 20.19 | 18.98 | 19.95 | 996,845 | +0.97(+5.11%) |
Dec 20, 2021 | 18.98 | 20.23 | 18.05 | 18.98 | 984,729 | +0.28(+1.50%) |
Dec 17, 2021 | 18.42 | 19.61 | 17.32 | 18.70 | 4,072,588 | +0.08(+0.43%) |
Dec 16, 2021 | 20.32 | 21.23 | 18.41 | 18.62 | 1,063,845 | -1.59(-7.87%) |
Dec 15, 2021 | 19.94 | 20.43 | 19.33 | 20.21 | 903,943 | +0.24(+1.20%) |
Dec 14, 2021 | 20.68 | 21.03 | 19.57 | 19.97 | 476,524 | -1.11(-5.27%) |
Dec 13, 2021 | 21.87 | 22.98 | 20.87 | 21.08 | 428,699 | -0.89(-4.05%) |
Dec 10, 2021 | 22.17 | 22.61 | 21.51 | 21.97 | 372,300 | -0.15(-0.68%) |
Dec 09, 2021 | 23.13 | 23.79 | 21.91 | 22.12 | 357,983 | -1.10(-4.74%) |
Dec 08, 2021 | 23.72 | 24.11 | 22.71 | 23.22 | 623,541 | -0.37(-1.57%) |
Dec 07, 2021 | 22.65 | 23.67 | 22.55 | 23.59 | 665,434 | +1.54(+6.98%) |
Dec 06, 2021 | 22.99 | 23.09 | 21.22 | 22.05 | 938,642 | -1.02(-4.42%) |
Dec 03, 2021 | 25.56 | 25.56 | 22.91 | 23.07 | 956,067 | -2.46(-9.64%) |
Dec 02, 2021 | 26.74 | 26.74 | 24.65 | 25.53 | 612,148 | -1.23(-4.60%) |
Dec 01, 2021 | 29.00 | 29.00 | 26.64 | 26.76 | 360,680 | -1.93(-6.73%) |
Nov 30, 2021 | 28.06 | 29.07 | 27.66 | 28.69 | 952,045 | +0.63(+2.25%) |
Nov 29, 2021 | 28.23 | 28.65 | 27.77 | 28.06 | 678,792 | +0.39(+1.41%) |
Nov 26, 2021 | 26.77 | 28.00 | 26.37 | 27.67 | 269,083 | +0.52(+1.92%) |
Nov 24, 2021 | 26.15 | 27.24 | 24.76 | 27.15 | 421,493 | +0.60(+2.26%) |
Nov 23, 2021 | 27.89 | 28.56 | 26.02 | 26.55 | 509,663 | -1.90(-6.68%) |
Nov 22, 2021 | 28.51 | 29.41 | 27.54 | 28.45 | 1,074,329 | +0.19(+0.67%) |
Nov 19, 2021 | 29.00 | 29.60 | 28.01 | 28.26 | 512,267 | -0.75(-2.59%) |
Nov 18, 2021 | 29.00 | 29.35 | 28.94 | 29.01 | 362,490 | -0.49(-1.66%) |
Nov 17, 2021 | 29.03 | 29.98 | 28.80 | 29.50 | 325,547 | +0.02(+0.07%) |
Nov 16, 2021 | 28.12 | 29.52 | 28.11 | 29.48 | 256,183 | +0.57(+1.97%) |
Nov 15, 2021 | 27.96 | 29.27 | 27.96 | 28.91 | 382,629 | +0.76(+2.70%) |
Nov 12, 2021 | 27.54 | 28.30 | 27.20 | 28.15 | 286,330 | +0.81(+2.96%) |
Nov 11, 2021 | 28.38 | 29.00 | 27.22 | 27.34 | 337,279 | -0.85(-3.02%) |
Nov 10, 2021 | 28.61 | 28.19 | 326,802 | -0.56(-1.95%) | ||
Nov 09, 2021 | 29.30 | 29.38 | 26.00 | 28.75 | 765,731 | -0.83(-2.81%) |
Nov 08, 2021 | 29.00 | 29.98 | 28.26 | 29.58 | 218,612 | +0.71(+2.46%) |
Nov 05, 2021 | 30.53 | 31.79 | 27.79 | 28.87 | 425,812 | -3.27(-10.17%) |
Nov 04, 2021 | 30.73 | 32.50 | 30.73 | 32.14 | 277,175 | +1.42(+4.62%) |
Nov 03, 2021 | 29.50 | 31.42 | 29.29 | 30.72 | 292,975 | +1.22(+4.14%) |
Nov 02, 2021 | 29.91 | 30.25 | 28.91 | 29.50 | 116,189 | -0.51(-1.70%) |