Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.69 | 17.96 | 17.87 | 65,000 | +1.13(+6.75%) | |
Jan 28, 2022 | 16.62 | 16.77 | 16.53 | 16.74 | 52,727 | +0.09(+0.54%) |
Jan 27, 2022 | 16.97 | 17.14 | 16.48 | 16.65 | 61,905 | -0.23(-1.36%) |
Jan 26, 2022 | 17.17 | 17.33 | 16.77 | 16.88 | 91,142 | -0.27(-1.57%) |
Jan 25, 2022 | 16.97 | 17.21 | 16.77 | 17.15 | 82,055 | -0.12(-0.69%) |
Jan 24, 2022 | 17.04 | 17.39 | 16.40 | 17.27 | 126,371 | -0.13(-0.75%) |
Jan 21, 2022 | 18.43 | 18.43 | 17.39 | 17.40 | 82,190 | -1.14(-6.15%) |
Jan 20, 2022 | 18.22 | 19.14 | 18.07 | 18.54 | 72,194 | +0.42(+2.32%) |
Jan 19, 2022 | 18.10 | 18.39 | 17.83 | 18.12 | 64,634 | +0.17(+0.95%) |
Jan 18, 2022 | 18.27 | 18.28 | 17.71 | 17.95 | 40,015 | -0.47(-2.55%) |
Jan 17, 2022 | 18.30 | 18.70 | 18.16 | 18.42 | 19,309 | +0.12(+0.66%) |
Jan 14, 2022 | 18.33 | 18.36 | 18.00 | 18.30 | 52,998 | -0.12(-0.65%) |
Jan 13, 2022 | 19.09 | 19.20 | 18.34 | 18.42 | 87,509 | -0.67(-3.51%) |
Jan 12, 2022 | 19.68 | 19.85 | 18.96 | 19.09 | 113,855 | -0.41(-2.10%) |
Jan 11, 2022 | 19.11 | 19.58 | 18.99 | 19.50 | 32,391 | +0.43(+2.25%) |
Jan 10, 2022 | 19.04 | 19.31 | 18.75 | 19.07 | 39,197 | -0.31(-1.60%) |
Jan 07, 2022 | 19.11 | 19.50 | 18.51 | 19.38 | 96,355 | +0.34(+1.79%) |
Jan 06, 2022 | 19.94 | 19.94 | 18.99 | 19.04 | 67,667 | -0.62(-3.15%) |
Jan 05, 2022 | 19.85 | 20.29 | 19.55 | 19.66 | 83,747 | -0.18(-0.91%) |
Jan 04, 2022 | 20.30 | 20.35 | 19.36 | 19.84 | 74,555 | -0.44(-2.17%) |
Dec 31, 2021 | 20.28 | 20.28 | 20.28 | 0 | +0.63(+3.21%) | |
Dec 30, 2021 | 19.84 | 20.12 | 19.65 | 19.65 | 62,038 | -0.17(-0.86%) |
Dec 29, 2021 | 19.84 | 20.29 | 19.69 | 19.82 | 42,840 | +0.02(+0.10%) |
Dec 24, 2021 | 19.80 | 19.80 | 19.80 | 0 | -0.01(-0.05%) | |
Dec 23, 2021 | 20.19 | 20.19 | 19.62 | 19.81 | 68,230 | -0.28(-1.39%) |
Dec 22, 2021 | 19.93 | 20.52 | 19.89 | 20.09 | 58,833 | +0.09(+0.45%) |
Dec 21, 2021 | 19.59 | 20.11 | 19.59 | 20.00 | 203,483 | +0.60(+3.09%) |
Dec 20, 2021 | 19.07 | 19.54 | 18.64 | 19.40 | 66,161 | -0.03(-0.15%) |
Dec 17, 2021 | 19.64 | 19.76 | 18.94 | 19.43 | 37,597 | -0.33(-1.67%) |
Dec 16, 2021 | 20.70 | 20.98 | 19.70 | 19.76 | 34,748 | -0.62(-3.04%) |
Dec 15, 2021 | 20.56 | 20.56 | 20.08 | 20.38 | 52,118 | -0.01(-0.05%) |
Dec 14, 2021 | 20.83 | 21.00 | 20.34 | 20.39 | 35,072 | -0.46(-2.21%) |
Dec 13, 2021 | 21.10 | 21.10 | 20.51 | 20.85 | 38,969 | -0.23(-1.09%) |
Dec 10, 2021 | 20.93 | 21.08 | 20.65 | 21.08 | 86,955 | +0.28(+1.35%) |
Dec 09, 2021 | 21.00 | 21.32 | 20.51 | 20.80 | 98,045 | -0.04(-0.19%) |
Dec 08, 2021 | 20.77 | 20.98 | 20.57 | 20.84 | 37,811 | +0.18(+0.87%) |
Dec 07, 2021 | 19.96 | 20.77 | 19.84 | 20.66 | 55,610 | +0.92(+4.66%) |
Dec 06, 2021 | 19.71 | 19.92 | 19.38 | 19.74 | 57,911 | -0.01(-0.05%) |
Dec 03, 2021 | 20.87 | 21.00 | 19.58 | 19.75 | 62,157 | -1.06(-5.09%) |
Dec 02, 2021 | 20.79 | 21.04 | 20.66 | 20.81 | 32,800 | +0.07(+0.34%) |
Dec 01, 2021 | 21.11 | 22.04 | 20.51 | 20.74 | 92,005 | -0.44(-2.08%) |
Nov 30, 2021 | 21.93 | 21.94 | 20.87 | 21.18 | 93,721 | -0.91(-4.12%) |
Nov 29, 2021 | 22.34 | 22.57 | 21.99 | 22.09 | 69,053 | -0.18(-0.81%) |
Nov 26, 2021 | 22.58 | 22.58 | 21.98 | 22.27 | 66,661 | -0.47(-2.07%) |
Nov 25, 2021 | 22.78 | 22.85 | 22.58 | 22.74 | 42,724 | +0.12(+0.53%) |
Nov 24, 2021 | 21.71 | 22.67 | 21.60 | 22.62 | 98,754 | +0.98(+4.53%) |
Nov 23, 2021 | 20.83 | 21.72 | 20.79 | 21.64 | 97,554 | +0.88(+4.24%) |
Nov 22, 2021 | 20.42 | 20.89 | 20.32 | 20.76 | 49,515 | +0.48(+2.37%) |
Nov 19, 2021 | 20.33 | 20.46 | 20.16 | 20.28 | 44,508 | -0.10(-0.49%) |
Nov 18, 2021 | 21.53 | 20.48 | 20.33 | 20.38 | 84,688 | -1.06(-4.94%) |
Nov 17, 2021 | 20.45 | 21.89 | 20.27 | 21.44 | 270,849 | +1.71(+8.67%) |
Nov 16, 2021 | 20.30 | 20.40 | 19.65 | 19.73 | 77,378 | -0.69(-3.38%) |
Nov 15, 2021 | 20.81 | 21.00 | 20.25 | 20.42 | 104,660 | -0.29(-1.40%) |
Nov 12, 2021 | 20.20 | 21.11 | 20.10 | 20.71 | 97,437 | +0.45(+2.22%) |
Nov 11, 2021 | 19.17 | 20.53 | 19.15 | 20.26 | 417,066 | +1.25(+6.58%) |
Nov 10, 2021 | 18.64 | 19.06 | 19.01 | 120,645 | +0.51(+2.76%) | |
Nov 09, 2021 | 19.12 | 19.12 | 18.38 | 18.50 | 104,679 | -0.44(-2.32%) |
Nov 08, 2021 | 18.88 | 19.04 | 18.70 | 18.94 | 71,779 | +0.20(+1.07%) |
Nov 05, 2021 | 18.40 | 18.88 | 18.40 | 18.74 | 45,979 | +0.41(+2.24%) |
Nov 04, 2021 | 19.30 | 19.31 | 18.32 | 18.33 | 288,988 | -1.01(-5.22%) |
Nov 03, 2021 | 18.93 | 19.36 | 18.93 | 19.34 | 868,694 | +0.39(+2.06%) |
Nov 02, 2021 | 19.12 | 19.29 | 18.88 | 18.95 | 74,636 | -0.23(-1.20%) |