Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.34 | 18.20 | 18.18 | 685,825 | +0.77(+4.40%) | |
Jan 28, 2022 | 16.77 | 17.44 | 16.44 | 17.42 | 427,951 | +0.65(+3.90%) |
Jan 27, 2022 | 18.22 | 18.41 | 16.65 | 16.76 | 669,221 | -1.04(-5.85%) |
Jan 26, 2022 | 17.66 | 18.20 | 17.51 | 17.80 | 1,259,850 | +0.19(+1.07%) |
Jan 25, 2022 | 16.77 | 17.93 | 16.77 | 17.61 | 1,052,022 | +0.49(+2.87%) |
Jan 24, 2022 | 16.33 | 17.20 | 16.19 | 17.12 | 887,849 | +0.62(+3.73%) |
Jan 21, 2022 | 16.75 | 17.04 | 16.51 | 16.51 | 901,666 | -0.30(-1.80%) |
Jan 20, 2022 | 17.21 | 17.58 | 16.77 | 16.81 | 1,140,194 | -0.31(-1.82%) |
Jan 19, 2022 | 17.99 | 17.99 | 17.04 | 17.12 | 870,449 | -1.00(-5.54%) |
Jan 18, 2022 | 18.44 | 18.44 | 17.99 | 18.13 | 466,146 | -0.46(-2.49%) |
Jan 14, 2022 | 18.59 | 0 | +0.15(+0.82%) | |||
Jan 13, 2022 | 18.43 | 18.74 | 18.33 | 18.44 | 495,639 | +0.03(+0.15%) |
Jan 12, 2022 | 18.97 | 19.18 | 18.32 | 18.41 | 678,170 | -0.59(-3.09%) |
Jan 11, 2022 | 19.27 | 19.36 | 18.81 | 19.00 | 571,458 | -0.27(-1.42%) |
Jan 10, 2022 | 19.12 | 19.33 | 18.73 | 19.27 | 507,950 | -0.07(-0.34%) |
Jan 07, 2022 | 19.78 | 20.20 | 19.06 | 19.34 | 544,364 | -0.54(-2.71%) |
Jan 06, 2022 | 20.34 | 20.43 | 19.82 | 19.88 | 584,581 | -0.53(-2.60%) |
Jan 05, 2022 | 20.73 | 20.98 | 20.37 | 20.41 | 503,082 | -0.31(-1.51%) |
Jan 04, 2022 | 21.68 | 21.68 | 20.45 | 20.72 | 959,280 | -1.02(-4.70%) |
Jan 03, 2022 | 21.70 | 22.11 | 21.57 | 21.74 | 479,155 | +0.13(+0.61%) |
Dec 31, 2021 | 21.68 | 21.89 | 21.61 | 21.61 | 340,575 | -0.09(-0.39%) |
Dec 30, 2021 | 21.93 | 22.27 | 21.64 | 21.69 | 268,335 | -0.13(-0.61%) |
Dec 29, 2021 | 21.48 | 21.84 | 21.29 | 21.83 | 323,039 | +0.37(+1.72%) |
Dec 28, 2021 | 21.73 | 21.75 | 21.23 | 21.46 | 204,419 | -0.23(-1.05%) |
Dec 27, 2021 | 20.97 | 21.71 | 20.94 | 21.68 | 314,072 | +0.85(+4.09%) |
Dec 23, 2021 | 20.68 | 20.95 | 20.61 | 20.83 | 310,191 | +0.30(+1.47%) |
Dec 22, 2021 | 20.53 | 20.71 | 20.24 | 20.53 | 474,395 | +0.03(+0.14%) |
Dec 21, 2021 | 20.05 | 20.52 | 19.90 | 20.50 | 410,919 | +0.52(+2.61%) |
Dec 20, 2021 | 19.69 | 20.02 | 19.47 | 19.98 | 305,316 | -0.02(-0.09%) |
Dec 17, 2021 | 19.82 | 20.54 | 19.42 | 20.00 | 2,472,484 | +0.40(+2.03%) |
Dec 16, 2021 | 20.35 | 20.35 | 19.48 | 19.60 | 340,877 | -0.62(-3.04%) |
Dec 15, 2021 | 19.61 | 20.26 | 19.35 | 20.22 | 415,265 | +0.61(+3.09%) |
Dec 14, 2021 | 19.21 | 19.66 | 19.18 | 19.61 | 585,985 | +0.30(+1.57%) |
Dec 13, 2021 | 19.80 | 19.96 | 19.29 | 19.31 | 316,841 | -0.58(-2.90%) |
Dec 10, 2021 | 20.15 | 20.28 | 19.38 | 19.89 | 294,838 | -0.05(-0.24%) |
Dec 09, 2021 | 19.79 | 20.38 | 19.79 | 19.93 | 436,374 | +0.14(+0.72%) |
Dec 08, 2021 | 20.09 | 20.20 | 19.65 | 19.79 | 427,338 | -0.22(-1.09%) |
Dec 07, 2021 | 19.74 | 20.35 | 19.64 | 20.01 | 560,524 | +0.55(+2.82%) |
Dec 06, 2021 | 19.09 | 19.55 | 18.84 | 19.46 | 514,841 | +0.44(+2.34%) |
Dec 03, 2021 | 19.12 | 19.32 | 17.89 | 19.02 | 291,641 | +0.01(+0.05%) |
Dec 02, 2021 | 18.71 | 19.17 | 18.63 | 19.01 | 312,379 | +0.25(+1.31%) |
Dec 01, 2021 | 19.62 | 20.20 | 18.74 | 18.76 | 356,641 | -0.53(-2.75%) |
Nov 30, 2021 | 19.76 | 19.93 | 19.00 | 19.29 | 463,809 | -0.64(-3.23%) |
Nov 29, 2021 | 19.79 | 20.17 | 19.53 | 19.93 | 369,713 | +0.44(+2.23%) |
Nov 26, 2021 | 19.90 | 20.00 | 19.45 | 19.50 | 362,890 | -0.90(-4.41%) |
Nov 24, 2021 | 20.55 | 20.59 | 20.21 | 20.40 | 318,187 | -0.39(-1.87%) |
Nov 23, 2021 | 20.40 | 20.83 | 20.03 | 20.79 | 273,562 | +0.30(+1.48%) |
Nov 22, 2021 | 20.39 | 20.87 | 20.15 | 20.48 | 204,952 | +0.16(+0.79%) |
Nov 19, 2021 | 20.48 | 20.69 | 20.22 | 20.32 | 465,878 | -0.37(-1.78%) |
Nov 18, 2021 | 20.83 | 20.83 | 20.63 | 20.69 | 560,730 | -0.19(-0.91%) |
Nov 17, 2021 | 20.47 | 20.94 | 20.29 | 20.88 | 414,104 | +0.38(+1.85%) |
Nov 16, 2021 | 20.10 | 20.50 | 19.85 | 20.50 | 480,751 | +0.23(+1.12%) |
Nov 15, 2021 | 20.26 | 21.39 | 20.20 | 20.27 | 500,738 | +0.37(+1.85%) |
Nov 12, 2021 | 19.29 | 20.11 | 19.29 | 19.91 | 410,464 | +0.33(+1.68%) |
Nov 11, 2021 | 19.23 | 19.68 | 19.12 | 19.58 | 178,976 | +0.44(+2.32%) |
Nov 10, 2021 | 19.50 | 19.13 | 271,159 | -0.57(-2.92%) | ||
Nov 09, 2021 | 19.58 | 19.91 | 19.53 | 19.71 | 287,035 | +0.15(+0.77%) |
Nov 08, 2021 | 19.62 | 19.86 | 19.50 | 19.56 | 236,876 | +0.06(+0.29%) |
Nov 05, 2021 | 19.55 | 20.14 | 19.41 | 19.50 | 400,046 | +0.05(+0.24%) |
Nov 04, 2021 | 19.15 | 19.77 | 18.98 | 19.45 | 519,212 | +0.35(+1.83%) |
Nov 03, 2021 | 18.20 | 19.23 | 18.11 | 19.10 | 439,120 | +0.95(+5.24%) |
Nov 02, 2021 | 17.57 | 18.94 | 17.57 | 18.15 | 503,386 | +0.19(+1.05%) |