Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.72 | 16.37 | 589,165 | -0.32(-1.92%) | ||
Jan 28, 2022 | 16.39 | 17.00 | 15.65 | 16.69 | 816,788 | +1.63(+10.82%) |
Jan 27, 2022 | 15.21 | 15.65 | 14.98 | 15.06 | 515,969 | +0.02(+0.13%) |
Jan 26, 2022 | 15.31 | 15.85 | 14.98 | 15.04 | 523,034 | -0.23(-1.51%) |
Jan 25, 2022 | 15.33 | 15.70 | 14.87 | 15.27 | 457,221 | -0.31(-1.99%) |
Jan 24, 2022 | 15.18 | 15.63 | 14.70 | 15.58 | 611,008 | +0.24(+1.56%) |
Jan 21, 2022 | 15.75 | 16.04 | 15.15 | 15.34 | 807,891 | -0.59(-3.70%) |
Jan 20, 2022 | 16.36 | 16.59 | 15.87 | 15.93 | 402,441 | -0.32(-1.97%) |
Jan 19, 2022 | 16.32 | 16.58 | 16.11 | 16.25 | 375,504 | +0.00(+0.00%) |
Jan 18, 2022 | 16.03 | 16.40 | 15.81 | 16.25 | 509,647 | +0.01(+0.06%) |
Jan 14, 2022 | 16.24 | 0 | -0.19(-1.16%) | |||
Jan 13, 2022 | 16.71 | 16.96 | 16.39 | 16.43 | 236,489 | -0.30(-1.79%) |
Jan 12, 2022 | 17.26 | 17.33 | 16.72 | 16.73 | 217,192 | -0.30(-1.76%) |
Jan 11, 2022 | 16.70 | 17.25 | 16.48 | 17.03 | 448,710 | +0.41(+2.47%) |
Jan 10, 2022 | 16.19 | 16.63 | 16.05 | 16.62 | 312,041 | +0.27(+1.65%) |
Jan 07, 2022 | 16.60 | 17.04 | 16.34 | 16.35 | 263,122 | -0.50(-2.97%) |
Jan 06, 2022 | 16.56 | 16.97 | 16.52 | 16.85 | 341,950 | +0.16(+0.96%) |
Jan 05, 2022 | 17.12 | 17.25 | 16.67 | 16.69 | 295,837 | -0.56(-3.25%) |
Jan 04, 2022 | 17.80 | 17.84 | 16.90 | 17.25 | 291,018 | -0.54(-3.04%) |
Jan 03, 2022 | 17.84 | 17.85 | 17.27 | 17.79 | 297,842 | +0.04(+0.23%) |
Dec 31, 2021 | 17.42 | 17.92 | 17.42 | 17.75 | 401,798 | +0.27(+1.54%) |
Dec 30, 2021 | 17.41 | 17.83 | 17.15 | 17.48 | 279,726 | +0.13(+0.75%) |
Dec 29, 2021 | 17.30 | 17.68 | 17.00 | 17.35 | 332,314 | +0.04(+0.23%) |
Dec 28, 2021 | 17.05 | 17.37 | 16.91 | 17.31 | 227,229 | +0.22(+1.29%) |
Dec 27, 2021 | 16.80 | 17.35 | 16.80 | 17.09 | 263,620 | +0.32(+1.91%) |
Dec 23, 2021 | 16.69 | 16.80 | 16.51 | 16.77 | 330,091 | +0.02(+0.12%) |
Dec 22, 2021 | 16.95 | 17.02 | 16.72 | 16.75 | 304,186 | -0.16(-0.95%) |
Dec 21, 2021 | 16.70 | 17.08 | 16.46 | 16.91 | 333,815 | +0.43(+2.61%) |
Dec 20, 2021 | 16.37 | 16.73 | 16.06 | 16.48 | 408,855 | -0.02(-0.12%) |
Dec 17, 2021 | 16.81 | 17.15 | 16.35 | 16.50 | 1,329,364 | -0.31(-1.84%) |
Dec 16, 2021 | 17.34 | 17.39 | 16.61 | 16.81 | 439,215 | -0.34(-1.98%) |
Dec 15, 2021 | 16.38 | 17.18 | 16.24 | 17.15 | 346,245 | +0.73(+4.45%) |
Dec 14, 2021 | 16.69 | 16.85 | 16.08 | 16.42 | 413,477 | -0.36(-2.15%) |
Dec 13, 2021 | 16.87 | 16.91 | 16.38 | 16.78 | 267,556 | -0.13(-0.77%) |
Dec 10, 2021 | 17.34 | 17.65 | 16.84 | 16.91 | 287,930 | -0.43(-2.48%) |
Dec 09, 2021 | 17.87 | 17.87 | 17.33 | 17.34 | 252,807 | -0.47(-2.64%) |
Dec 08, 2021 | 17.48 | 17.84 | 17.31 | 17.81 | 300,839 | +0.33(+1.89%) |
Dec 07, 2021 | 17.41 | 17.81 | 17.36 | 17.48 | 244,692 | +0.41(+2.40%) |
Dec 06, 2021 | 16.55 | 17.12 | 16.18 | 17.07 | 340,092 | +0.48(+2.89%) |
Dec 03, 2021 | 17.18 | 17.18 | 16.21 | 16.59 | 419,129 | -0.50(-2.93%) |
Dec 02, 2021 | 16.91 | 17.27 | 16.75 | 17.09 | 290,839 | +0.25(+1.48%) |
Dec 01, 2021 | 17.22 | 17.60 | 16.67 | 16.84 | 406,724 | -0.29(-1.69%) |
Nov 30, 2021 | 16.73 | 17.32 | 16.70 | 17.13 | 1,337,612 | -0.04(-0.23%) |
Nov 29, 2021 | 17.24 | 17.33 | 16.94 | 17.17 | 225,774 | +0.22(+1.30%) |
Nov 26, 2021 | 17.21 | 17.30 | 16.90 | 16.95 | 278,909 | -0.43(-2.47%) |
Nov 24, 2021 | 16.94 | 17.43 | 16.91 | 17.38 | 237,819 | +0.29(+1.70%) |
Nov 23, 2021 | 17.28 | 17.51 | 16.94 | 17.09 | 547,460 | -0.31(-1.78%) |
Nov 22, 2021 | 18.13 | 18.13 | 17.26 | 17.40 | 456,684 | -0.61(-3.39%) |
Nov 19, 2021 | 17.95 | 18.43 | 17.86 | 18.01 | 420,577 | +0.09(+0.50%) |
Nov 18, 2021 | 17.69 | 17.95 | 17.25 | 17.92 | 1,040,472 | +0.29(+1.64%) |
Nov 17, 2021 | 17.00 | 17.94 | 17.00 | 17.63 | 609,932 | +0.64(+3.77%) |
Nov 16, 2021 | 16.70 | 17.14 | 16.60 | 16.99 | 1,065,714 | -0.31(-1.79%) |
Nov 15, 2021 | 17.20 | 17.49 | 17.01 | 17.30 | 541,871 | +0.10(+0.58%) |
Nov 12, 2021 | 17.48 | 17.48 | 17.12 | 17.20 | 393,541 | -0.07(-0.41%) |
Nov 11, 2021 | 17.68 | 17.91 | 17.21 | 17.27 | 393,378 | -0.34(-1.93%) |
Nov 10, 2021 | 17.89 | 17.50 | 17.61 | 304,478 | -0.35(-1.95%) | |
Nov 09, 2021 | 17.75 | 18.08 | 17.70 | 17.96 | 398,253 | -0.05(-0.28%) |
Nov 08, 2021 | 18.00 | 18.41 | 17.01 | 18.01 | 531,471 | -0.02(-0.11%) |
Nov 05, 2021 | 18.20 | 18.54 | 17.53 | 18.03 | 830,896 | -1.25(-6.48%) |
Nov 04, 2021 | 19.05 | 19.34 | 18.72 | 19.28 | 396,510 | +0.47(+2.50%) |
Nov 03, 2021 | 18.43 | 18.84 | 18.24 | 18.81 | 278,725 | +0.33(+1.79%) |
Nov 02, 2021 | 19.03 | 19.03 | 18.21 | 18.48 | 501,810 | -0.52(-2.74%) |