Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.39 | 19.53 | 19.30 | 14,006 | +0.87(+4.72%) | |
Jan 28, 2022 | 18.00 | 18.43 | 17.77 | 18.43 | 7,580 | +0.78(+4.42%) |
Jan 27, 2022 | 18.00 | 18.25 | 17.56 | 17.65 | 22,431 | +0.04(+0.23%) |
Jan 26, 2022 | 17.84 | 19.55 | 17.57 | 17.61 | 15,838 | -0.04(-0.23%) |
Jan 25, 2022 | 17.78 | 17.80 | 17.61 | 17.65 | 20,957 | -0.35(-1.94%) |
Jan 24, 2022 | 17.96 | 18.98 | 17.96 | 18.00 | 9,302 | +0.19(+1.07%) |
Jan 21, 2022 | 18.00 | 18.06 | 17.81 | 17.81 | 18,070 | -0.20(-1.11%) |
Jan 20, 2022 | 18.23 | 18.23 | 18.01 | 18.01 | 6,919 | +0.00(+0.00%) |
Jan 19, 2022 | 18.10 | 18.20 | 18.01 | 18.01 | 8,054 | -0.05(-0.28%) |
Jan 18, 2022 | 18.20 | 18.36 | 18.06 | 18.06 | 12,629 | -0.27(-1.47%) |
Jan 14, 2022 | 18.33 | 0 | +0.01(+0.05%) | |||
Jan 13, 2022 | 18.55 | 18.55 | 18.07 | 18.32 | 12,113 | -0.14(-0.76%) |
Jan 12, 2022 | 18.53 | 18.86 | 18.46 | 18.46 | 6,656 | -0.10(-0.54%) |
Jan 11, 2022 | 18.48 | 18.56 | 18.48 | 18.56 | 1,810 | -0.19(-1.01%) |
Jan 10, 2022 | 18.41 | 18.75 | 18.40 | 18.75 | 2,991 | +0.23(+1.24%) |
Jan 07, 2022 | 19.08 | 19.13 | 18.52 | 18.52 | 6,613 | -0.14(-0.75%) |
Jan 06, 2022 | 18.47 | 18.66 | 18.45 | 18.66 | 3,414 | +0.05(+0.27%) |
Jan 05, 2022 | 18.75 | 18.95 | 18.58 | 18.61 | 8,311 | -0.24(-1.27%) |
Jan 04, 2022 | 19.63 | 19.63 | 18.85 | 18.85 | 2,221 | -0.52(-2.68%) |
Jan 03, 2022 | 19.06 | 19.68 | 19.06 | 19.37 | 8,576 | +0.46(+2.43%) |
Dec 31, 2021 | 18.74 | 18.91 | 18.74 | 18.91 | 1,587 | +0.30(+1.61%) |
Dec 30, 2021 | 18.64 | 18.68 | 18.61 | 18.61 | 2,401 | -0.18(-0.96%) |
Dec 29, 2021 | 18.95 | 19.33 | 18.69 | 18.79 | 9,177 | +0.01(+0.05%) |
Dec 28, 2021 | 19.00 | 19.00 | 18.72 | 18.78 | 5,384 | -0.21(-1.11%) |
Dec 27, 2021 | 19.01 | 19.01 | 18.87 | 18.99 | 5,128 | +0.00(+0.00%) |
Dec 23, 2021 | 18.99 | 18.99 | 18.99 | 18.99 | 1,736 | -0.12(-0.63%) |
Dec 22, 2021 | 19.23 | 19.23 | 19.11 | 19.11 | 3,602 | +0.11(+0.58%) |
Dec 21, 2021 | 19.08 | 19.08 | 19.00 | 19.00 | 5,125 | +0.36(+1.93%) |
Dec 20, 2021 | 18.21 | 18.70 | 18.11 | 18.64 | 5,887 | +0.07(+0.38%) |
Dec 17, 2021 | 18.76 | 18.76 | 18.27 | 18.57 | 21,080 | +0.02(+0.11%) |
Dec 16, 2021 | 18.93 | 18.93 | 18.44 | 18.55 | 5,485 | +0.04(+0.22%) |
Dec 15, 2021 | 18.85 | 19.24 | 18.47 | 18.51 | 34,298 | -0.90(-4.64%) |
Dec 14, 2021 | 19.35 | 19.51 | 18.70 | 19.41 | 2,314 | -0.01(-0.05%) |
Dec 13, 2021 | 19.26 | 19.73 | 18.85 | 19.42 | 6,163 | -0.05(-0.26%) |
Dec 10, 2021 | 19.31 | 19.94 | 18.82 | 19.47 | 18,115 | +0.37(+1.94%) |
Dec 09, 2021 | 19.06 | 19.32 | 18.78 | 19.10 | 8,231 | -0.14(-0.73%) |
Dec 08, 2021 | 19.33 | 19.88 | 19.02 | 19.24 | 15,603 | -0.27(-1.38%) |
Dec 07, 2021 | 19.02 | 19.89 | 19.02 | 19.51 | 5,032 | +0.73(+3.89%) |
Dec 06, 2021 | 18.73 | 18.78 | 18.61 | 18.78 | 3,517 | +0.23(+1.24%) |
Dec 03, 2021 | 18.65 | 18.74 | 18.41 | 18.55 | 20,918 | -0.56(-2.93%) |
Dec 02, 2021 | 18.51 | 19.35 | 18.51 | 19.11 | 4,545 | +0.60(+3.24%) |
Dec 01, 2021 | 18.94 | 19.70 | 18.51 | 18.51 | 11,865 | -0.03(-0.16%) |
Nov 30, 2021 | 18.71 | 19.27 | 18.54 | 18.54 | 5,495 | -0.52(-2.73%) |
Nov 29, 2021 | 18.88 | 19.99 | 18.67 | 19.06 | 8,739 | +0.56(+3.03%) |
Nov 26, 2021 | 19.10 | 19.10 | 18.50 | 18.50 | 5,214 | -0.99(-5.08%) |
Nov 24, 2021 | 19.70 | 20.00 | 19.36 | 19.49 | 5,587 | +0.08(+0.41%) |
Nov 23, 2021 | 19.80 | 19.80 | 19.41 | 19.41 | 6,342 | -0.06(-0.31%) |
Nov 22, 2021 | 19.66 | 19.77 | 19.47 | 19.47 | 9,000 | -0.15(-0.76%) |
Nov 19, 2021 | 19.55 | 19.87 | 19.55 | 19.62 | 3,600 | -0.12(-0.61%) |
Nov 18, 2021 | 19.71 | 19.74 | 19.71 | 19.74 | 5,559 | +0.18(+0.92%) |
Nov 17, 2021 | 19.82 | 19.90 | 19.44 | 19.56 | 7,640 | -0.16(-0.81%) |
Nov 16, 2021 | 19.75 | 19.87 | 19.48 | 19.72 | 6,474 | -0.16(-0.80%) |
Nov 15, 2021 | 19.90 | 19.92 | 19.42 | 19.88 | 7,496 | -0.02(-0.10%) |
Nov 12, 2021 | 19.53 | 19.90 | 19.51 | 19.90 | 2,000 | +0.00(+0.00%) |
Nov 11, 2021 | 19.70 | 19.98 | 19.70 | 19.90 | 21,340 | +0.18(+0.91%) |
Nov 10, 2021 | 19.48 | 19.85 | 19.72 | 4,256 | -0.05(-0.25%) | |
Nov 09, 2021 | 19.73 | 19.82 | 19.49 | 19.77 | 5,087 | -0.12(-0.60%) |
Nov 08, 2021 | 20.00 | 20.00 | 19.62 | 19.89 | 5,797 | -0.10(-0.50%) |
Nov 05, 2021 | 19.89 | 20.00 | 19.89 | 19.99 | 13,480 | +0.09(+0.45%) |
Nov 04, 2021 | 19.66 | 19.95 | 19.35 | 19.90 | 1,611 | -0.10(-0.50%) |
Nov 03, 2021 | 20.00 | 20.00 | 19.95 | 20.00 | 6,974 | +0.00(+0.00%) |
Nov 02, 2021 | 19.23 | 20.01 | 19.23 | 20.00 | 5,215 | +0.27(+1.37%) |