Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.63 | 16.09 | 16.05 | 8,429,875 | +0.27(+1.69%) | |
Jan 28, 2022 | 15.53 | 15.80 | 15.05 | 15.78 | 9,904,215 | +0.27(+1.72%) |
Jan 27, 2022 | 15.86 | 16.17 | 15.36 | 15.51 | 12,704,865 | -0.08(-0.51%) |
Jan 26, 2022 | 15.88 | 16.08 | 15.36 | 15.59 | 10,636,038 | -0.13(-0.85%) |
Jan 25, 2022 | 14.95 | 15.86 | 14.90 | 15.73 | 10,966,159 | +0.52(+3.45%) |
Jan 24, 2022 | 13.82 | 15.21 | 13.72 | 15.20 | 13,350,316 | +1.12(+7.94%) |
Jan 21, 2022 | 14.09 | 14.49 | 13.90 | 14.08 | 8,976,271 | -0.18(-1.25%) |
Jan 20, 2022 | 14.79 | 14.97 | 14.20 | 14.26 | 9,689,778 | -0.52(-3.54%) |
Jan 19, 2022 | 15.19 | 15.41 | 14.78 | 14.79 | 9,377,172 | -0.35(-2.29%) |
Jan 18, 2022 | 15.19 | 15.30 | 14.96 | 15.13 | 12,679,920 | -1.09(-6.73%) |
Jan 14, 2022 | 16.22 | 0 | -0.14(-0.87%) | |||
Jan 13, 2022 | 15.98 | 16.85 | 15.97 | 16.37 | 10,160,138 | +0.60(+3.83%) |
Jan 12, 2022 | 15.91 | 16.08 | 15.43 | 15.76 | 8,758,909 | -0.12(-0.73%) |
Jan 11, 2022 | 15.48 | 15.97 | 15.41 | 15.88 | 9,358,956 | +0.46(+2.99%) |
Jan 10, 2022 | 15.94 | 15.98 | 14.82 | 15.42 | 11,430,952 | -0.67(-4.19%) |
Jan 07, 2022 | 16.25 | 16.37 | 16.06 | 16.09 | 10,259,191 | -0.39(-2.37%) |
Jan 06, 2022 | 16.62 | 16.62 | 15.79 | 16.48 | 7,390,184 | +0.12(+0.76%) |
Jan 05, 2022 | 16.70 | 16.93 | 16.34 | 16.36 | 9,589,655 | -0.20(-1.23%) |
Jan 04, 2022 | 16.28 | 16.67 | 16.10 | 16.56 | 7,618,754 | +0.33(+2.02%) |
Jan 03, 2022 | 15.73 | 16.46 | 15.72 | 16.23 | 9,586,304 | +0.66(+4.25%) |
Dec 31, 2021 | 15.70 | 15.91 | 15.51 | 15.57 | 4,357,872 | -0.22(-1.40%) |
Dec 30, 2021 | 15.52 | 16.04 | 15.45 | 15.79 | 6,241,792 | +0.22(+1.42%) |
Dec 29, 2021 | 15.41 | 15.69 | 15.32 | 15.57 | 5,655,008 | +0.21(+1.38%) |
Dec 28, 2021 | 15.40 | 15.70 | 15.33 | 15.36 | 8,724,976 | -0.11(-0.74%) |
Dec 27, 2021 | 15.30 | 15.60 | 15.15 | 15.47 | 4,658,567 | +0.23(+1.50%) |
Dec 23, 2021 | 15.14 | 15.42 | 15.10 | 15.25 | 5,276,648 | +0.08(+0.52%) |
Dec 22, 2021 | 15.11 | 15.30 | 14.99 | 15.17 | 5,738,532 | +0.01(+0.06%) |
Dec 21, 2021 | 15.01 | 15.36 | 14.99 | 15.16 | 7,761,294 | +0.43(+2.94%) |
Dec 20, 2021 | 14.50 | 14.73 | 14.24 | 14.72 | 8,557,386 | -0.11(-0.77%) |
Dec 17, 2021 | 14.54 | 15.04 | 14.24 | 14.84 | 14,309,912 | +0.31(+2.13%) |
Dec 16, 2021 | 14.91 | 15.04 | 14.47 | 14.53 | 8,210,852 | -0.14(-0.96%) |
Dec 15, 2021 | 14.36 | 14.73 | 14.09 | 14.67 | 11,196,756 | +0.11(+0.73%) |
Dec 14, 2021 | 14.31 | 14.86 | 14.15 | 14.57 | 8,463,926 | +0.18(+1.23%) |
Dec 13, 2021 | 14.86 | 15.07 | 14.12 | 14.39 | 10,213,366 | -0.56(-3.78%) |
Dec 10, 2021 | 15.22 | 15.40 | 14.70 | 14.95 | 6,340,759 | -0.21(-1.40%) |
Dec 09, 2021 | 15.29 | 15.62 | 15.13 | 15.17 | 7,759,901 | -0.13(-0.87%) |
Dec 08, 2021 | 15.38 | 15.65 | 15.26 | 15.30 | 7,111,239 | -0.03(-0.17%) |
Dec 07, 2021 | 15.53 | 15.75 | 15.25 | 15.32 | 8,128,296 | +0.03(+0.17%) |
Dec 06, 2021 | 14.99 | 15.85 | 14.99 | 15.30 | 16,528,071 | +0.55(+3.71%) |
Dec 03, 2021 | 14.34 | 14.80 | 14.18 | 14.75 | 12,063,467 | +0.37(+2.58%) |
Dec 02, 2021 | 14.33 | 14.53 | 13.97 | 14.38 | 12,683,591 | +0.28(+2.00%) |
Dec 01, 2021 | 14.98 | 15.48 | 14.08 | 14.10 | 16,924,938 | -0.49(-3.33%) |
Nov 30, 2021 | 15.50 | 15.70 | 14.56 | 14.58 | 23,276,830 | -1.12(-7.13%) |
Nov 29, 2021 | 15.47 | 15.75 | 14.87 | 15.70 | 22,351,426 | +0.41(+2.71%) |
Nov 26, 2021 | 15.47 | 15.47 | 14.91 | 15.29 | 13,539,331 | -0.45(-2.86%) |
Nov 24, 2021 | 16.30 | 17.02 | 15.63 | 15.74 | 62,478,236 | -5.00(-24.12%) |
Nov 23, 2021 | 20.28 | 20.90 | 19.93 | 20.74 | 21,242,452 | -0.38(-1.80%) |
Nov 22, 2021 | 21.32 | 22.00 | 21.02 | 21.12 | 11,927,847 | -0.11(-0.54%) |
Nov 19, 2021 | 21.53 | 21.73 | 21.09 | 21.24 | 9,991,236 | -0.64(-2.94%) |
Nov 18, 2021 | 22.07 | 21.93 | 21.62 | 21.88 | 20,736,604 | +0.92(+4.38%) |
Nov 17, 2021 | 22.17 | 22.21 | 20.95 | 20.96 | 7,953,496 | -1.15(-5.19%) |
Nov 16, 2021 | 21.94 | 22.29 | 21.68 | 22.11 | 4,233,391 | +0.19(+0.89%) |
Nov 15, 2021 | 22.22 | 22.63 | 21.88 | 21.91 | 4,938,800 | +0.02(+0.08%) |
Nov 12, 2021 | 22.10 | 22.29 | 21.84 | 21.90 | 5,482,229 | -0.12(-0.56%) |
Nov 11, 2021 | 21.91 | 22.35 | 21.73 | 22.02 | 4,301,205 | +0.20(+0.93%) |
Nov 10, 2021 | 22.02 | 21.82 | 6,505,140 | -0.68(-3.02%) | ||
Nov 09, 2021 | 21.69 | 22.55 | 21.65 | 22.50 | 10,076,526 | +0.90(+4.17%) |
Nov 08, 2021 | 22.04 | 22.20 | 21.51 | 21.60 | 5,442,367 | -0.36(-1.65%) |
Nov 05, 2021 | 22.31 | 22.63 | 21.70 | 21.96 | 5,999,351 | +0.26(+1.22%) |
Nov 04, 2021 | 21.65 | 21.94 | 21.41 | 21.69 | 6,084,719 | +0.05(+0.24%) |
Nov 03, 2021 | 20.40 | 22.06 | 20.39 | 21.64 | 10,190,311 | +1.11(+5.41%) |
Nov 02, 2021 | 20.97 | 21.04 | 20.35 | 20.53 | 6,403,882 | -0.34(-1.61%) |