Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.62 | 408 | +0.55(+2.88%) | |||
Jan 28, 2022 | 19.04 | 19.18 | 19.04 | 19.07 | 1,759 | -0.10(-0.52%) |
Jan 27, 2022 | 19.38 | 19.49 | 19.10 | 19.17 | 3,416 | -0.18(-0.93%) |
Jan 26, 2022 | 19.85 | 19.88 | 19.35 | 19.35 | 2,312 | -0.50(-2.52%) |
Jan 25, 2022 | 19.63 | 20.43 | 19.63 | 19.85 | 6,017 | +0.23(+1.17%) |
Jan 24, 2022 | 20.00 | 20.00 | 19.52 | 19.62 | 14,415 | -0.91(-4.43%) |
Jan 21, 2022 | 20.26 | 20.64 | 20.17 | 20.53 | 18,340 | +0.28(+1.38%) |
Jan 20, 2022 | 20.86 | 20.88 | 20.25 | 20.25 | 8,320 | +0.59(+3.00%) |
Jan 19, 2022 | 20.13 | 20.36 | 19.66 | 19.66 | 2,621 | -0.73(-3.58%) |
Jan 18, 2022 | 20.30 | 20.62 | 20.20 | 20.39 | 13,911 | +1.07(+5.54%) |
Jan 14, 2022 | 19.32 | 0 | -0.63(-3.16%) | |||
Jan 13, 2022 | 20.15 | 20.17 | 19.95 | 19.95 | 1,676 | -0.25(-1.24%) |
Jan 12, 2022 | 19.99 | 20.29 | 19.94 | 20.20 | 4,982 | -0.12(-0.59%) |
Jan 11, 2022 | 19.80 | 20.32 | 19.76 | 20.32 | 14,247 | +0.71(+3.62%) |
Jan 10, 2022 | 19.53 | 19.70 | 19.53 | 19.61 | 2,365 | +0.16(+0.82%) |
Jan 07, 2022 | 19.45 | 19.81 | 19.45 | 19.45 | 5,397 | +0.60(+3.18%) |
Jan 06, 2022 | 19.20 | 19.21 | 18.85 | 18.85 | 2,781 | -0.53(-2.73%) |
Jan 05, 2022 | 19.46 | 19.58 | 19.38 | 19.38 | 3,916 | -0.12(-0.62%) |
Jan 04, 2022 | 19.35 | 19.77 | 19.35 | 19.50 | 28,910 | +0.81(+4.33%) |
Jan 03, 2022 | 18.91 | 19.20 | 18.69 | 18.69 | 7,507 | +0.19(+1.03%) |
Dec 31, 2021 | 18.67 | 18.67 | 18.50 | 18.50 | 2,833 | -0.25(-1.33%) |
Dec 30, 2021 | 18.58 | 18.92 | 18.58 | 18.75 | 9,914 | +0.35(+1.90%) |
Dec 29, 2021 | 18.59 | 18.68 | 18.36 | 18.40 | 6,712 | +0.15(+0.82%) |
Dec 28, 2021 | 18.40 | 18.74 | 18.25 | 18.25 | 9,922 | +0.00(+0.00%) |
Dec 27, 2021 | 18.36 | 18.46 | 18.25 | 18.25 | 12,683 | -0.18(-0.98%) |
Dec 23, 2021 | 18.35 | 18.72 | 18.35 | 18.43 | 4,645 | +0.37(+2.05%) |
Dec 22, 2021 | 18.16 | 18.16 | 18.05 | 18.06 | 13,586 | -0.17(-0.93%) |
Dec 21, 2021 | 18.08 | 18.44 | 18.08 | 18.23 | 12,134 | +0.38(+2.13%) |
Dec 20, 2021 | 18.00 | 18.00 | 17.78 | 17.85 | 30,872 | -0.17(-0.94%) |
Dec 17, 2021 | 17.97 | 18.15 | 17.82 | 18.02 | 3,518 | +0.00(+0.00%) |
Dec 16, 2021 | 18.10 | 18.36 | 18.02 | 18.02 | 6,565 | +0.30(+1.69%) |
Dec 15, 2021 | 18.15 | 18.15 | 17.70 | 17.72 | 10,916 | -0.17(-0.95%) |
Dec 14, 2021 | 17.90 | 18.09 | 17.84 | 17.89 | 4,189 | -0.33(-1.81%) |
Dec 13, 2021 | 18.32 | 18.37 | 18.22 | 18.22 | 4,928 | -0.06(-0.33%) |
Dec 10, 2021 | 18.42 | 18.42 | 18.28 | 18.28 | 3,194 | -0.28(-1.51%) |
Dec 09, 2021 | 18.65 | 18.71 | 18.56 | 18.56 | 3,760 | -0.34(-1.80%) |
Dec 08, 2021 | 18.80 | 18.92 | 18.80 | 18.90 | 4,852 | +0.17(+0.91%) |
Dec 07, 2021 | 18.84 | 18.84 | 18.63 | 18.73 | 16,910 | +0.57(+3.14%) |
Dec 06, 2021 | 17.83 | 18.28 | 17.83 | 18.16 | 15,898 | +0.27(+1.51%) |
Dec 03, 2021 | 18.10 | 18.10 | 17.89 | 17.89 | 15,817 | +0.65(+3.77%) |
Dec 02, 2021 | 17.25 | 17.43 | 17.09 | 17.24 | 5,166 | -0.18(-1.03%) |
Dec 01, 2021 | 17.33 | 17.61 | 17.33 | 17.42 | 7,913 | +0.03(+0.19%) |
Nov 30, 2021 | 17.62 | 17.62 | 17.28 | 17.39 | 7,652 | -0.36(-2.04%) |
Nov 29, 2021 | 18.00 | 18.07 | 17.73 | 17.75 | 30,139 | -0.26(-1.44%) |
Nov 26, 2021 | 18.32 | 18.44 | 18.01 | 18.01 | 11,967 | -0.68(-3.64%) |
Nov 24, 2021 | 18.75 | 18.80 | 18.69 | 18.69 | 1,282 | -0.07(-0.37%) |
Nov 23, 2021 | 18.95 | 18.95 | 18.76 | 18.76 | 2,525 | +0.08(+0.43%) |
Nov 22, 2021 | 18.78 | 18.78 | 18.49 | 18.68 | 3,924 | -0.12(-0.64%) |
Nov 19, 2021 | 18.76 | 18.82 | 18.65 | 18.80 | 1,790 | -0.02(-0.11%) |
Nov 18, 2021 | 19.07 | 18.98 | 18.82 | 18.82 | 4,625 | -0.41(-2.13%) |
Nov 17, 2021 | 19.30 | 19.30 | 19.18 | 19.23 | 7,956 | +0.04(+0.21%) |
Nov 16, 2021 | 19.18 | 19.32 | 19.18 | 19.19 | 2,296 | -0.08(-0.42%) |
Nov 15, 2021 | 19.22 | 19.46 | 19.19 | 19.27 | 5,441 | -0.04(-0.21%) |
Nov 12, 2021 | 19.29 | 19.34 | 19.29 | 19.31 | 1,566 | -0.11(-0.57%) |
Nov 11, 2021 | 19.43 | 19.47 | 19.42 | 19.42 | 7,144 | +0.19(+0.96%) |
Nov 10, 2021 | 19.30 | 19.23 | 3,655 | -0.14(-0.70%) | ||
Nov 09, 2021 | 19.43 | 19.63 | 19.37 | 19.37 | 4,841 | +0.05(+0.26%) |
Nov 08, 2021 | 19.37 | 19.40 | 19.23 | 19.32 | 6,318 | +0.75(+4.04%) |
Nov 05, 2021 | 18.61 | 18.63 | 18.46 | 18.57 | 17,106 | +0.19(+1.03%) |
Nov 04, 2021 | 18.57 | 18.72 | 18.34 | 18.38 | 18,560 | -0.38(-2.03%) |
Nov 03, 2021 | 18.50 | 18.76 | 18.38 | 18.76 | 15,889 | +0.05(+0.27%) |
Nov 02, 2021 | 18.69 | 18.89 | 18.63 | 18.71 | 5,689 | -0.43(-2.25%) |