Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.14 | 19.12 | 2,979,780 | +0.10(+0.53%) | ||
Jan 28, 2022 | 19.11 | 19.19 | 18.92 | 19.02 | 3,414,826 | +0.10(+0.53%) |
Jan 27, 2022 | 19.03 | 19.03 | 18.80 | 18.92 | 5,542,659 | +0.10(+0.53%) |
Jan 26, 2022 | 18.83 | 19.01 | 18.79 | 18.82 | 1,467,137 | +0.15(+0.80%) |
Jan 25, 2022 | 18.45 | 18.72 | 18.44 | 18.67 | 1,737,989 | +0.20(+1.08%) |
Jan 24, 2022 | 18.41 | 18.49 | 18.19 | 18.47 | 2,197,077 | -0.10(-0.54%) |
Jan 21, 2022 | 18.61 | 18.67 | 18.48 | 18.57 | 1,852,261 | +0.01(+0.05%) |
Jan 20, 2022 | 18.69 | 18.84 | 18.55 | 18.56 | 1,462,730 | -0.06(-0.32%) |
Jan 19, 2022 | 18.65 | 18.78 | 18.61 | 18.62 | 3,753,710 | +0.09(+0.49%) |
Jan 18, 2022 | 18.40 | 18.54 | 18.36 | 18.53 | 2,269,055 | +0.21(+1.15%) |
Jan 14, 2022 | 18.32 | 0 | +0.35(+1.95%) | |||
Jan 13, 2022 | 18.17 | 18.17 | 17.95 | 17.97 | 1,527,246 | -0.22(-1.21%) |
Jan 12, 2022 | 18.08 | 18.24 | 18.06 | 18.19 | 1,834,246 | +0.20(+1.11%) |
Jan 11, 2022 | 17.70 | 17.99 | 17.60 | 17.99 | 1,437,383 | +0.43(+2.45%) |
Jan 10, 2022 | 17.61 | 17.64 | 17.47 | 17.56 | 1,039,655 | -0.09(-0.51%) |
Jan 07, 2022 | 17.64 | 17.65 | 17.55 | 17.65 | 690,589 | +0.05(+0.28%) |
Jan 06, 2022 | 17.64 | 17.68 | 17.55 | 17.60 | 950,693 | +0.21(+1.21%) |
Jan 05, 2022 | 17.50 | 17.60 | 17.39 | 17.39 | 2,849,416 | +0.02(+0.12%) |
Jan 04, 2022 | 17.27 | 17.44 | 17.27 | 17.37 | 7,461,537 | +0.19(+1.11%) |
Jan 03, 2022 | 17.06 | 17.22 | 17.00 | 17.18 | 5,418,582 | +0.07(+0.41%) |
Dec 31, 2021 | 17.26 | 17.28 | 17.07 | 17.11 | 1,494,486 | -0.13(-0.75%) |
Dec 30, 2021 | 17.35 | 17.42 | 17.23 | 17.24 | 1,693,440 | -0.08(-0.46%) |
Dec 29, 2021 | 17.22 | 17.45 | 17.20 | 17.32 | 1,486,536 | +0.07(+0.41%) |
Dec 28, 2021 | 17.34 | 17.37 | 17.24 | 17.25 | 710,096 | -0.04(-0.23%) |
Dec 27, 2021 | 17.00 | 17.32 | 16.99 | 17.29 | 1,264,236 | +0.25(+1.47%) |
Dec 23, 2021 | 16.87 | 17.05 | 16.86 | 17.04 | 533,338 | +0.12(+0.71%) |
Dec 22, 2021 | 16.70 | 16.92 | 16.68 | 16.92 | 1,944,973 | +0.28(+1.68%) |
Dec 21, 2021 | 16.44 | 16.64 | 16.40 | 16.64 | 1,102,811 | +0.42(+2.59%) |
Dec 20, 2021 | 16.10 | 16.25 | 15.91 | 16.22 | 1,486,527 | -0.19(-1.16%) |
Dec 17, 2021 | 16.52 | 16.54 | 16.36 | 16.41 | 1,077,976 | -0.18(-1.08%) |
Dec 16, 2021 | 16.52 | 16.70 | 16.47 | 16.59 | 1,130,579 | +0.11(+0.67%) |
Dec 15, 2021 | 16.34 | 16.48 | 16.22 | 16.48 | 1,494,482 | +0.09(+0.55%) |
Dec 14, 2021 | 16.37 | 16.44 | 16.28 | 16.39 | 1,352,540 | -0.13(-0.79%) |
Dec 13, 2021 | 16.57 | 16.65 | 16.49 | 16.52 | 1,435,563 | -0.10(-0.60%) |
Dec 10, 2021 | 16.55 | 16.63 | 16.49 | 16.62 | 1,163,618 | +0.20(+1.22%) |
Dec 09, 2021 | 16.55 | 16.59 | 16.41 | 16.42 | 2,020,741 | -0.30(-1.79%) |
Dec 08, 2021 | 16.59 | 16.73 | 16.57 | 16.72 | 1,472,164 | +0.19(+1.15%) |
Dec 07, 2021 | 16.50 | 16.69 | 16.47 | 16.53 | 1,091,151 | +0.19(+1.16%) |
Dec 06, 2021 | 16.07 | 16.37 | 16.01 | 16.34 | 1,390,438 | +0.38(+2.38%) |
Dec 03, 2021 | 16.27 | 16.34 | 15.89 | 15.96 | 1,516,578 | -0.05(-0.31%) |
Dec 02, 2021 | 15.71 | 16.07 | 15.65 | 16.01 | 1,743,184 | +0.26(+1.65%) |
Dec 01, 2021 | 16.15 | 16.22 | 15.71 | 15.75 | 5,550,743 | -0.21(-1.32%) |
Nov 30, 2021 | 16.13 | 16.21 | 15.69 | 15.96 | 2,794,585 | -0.51(-3.10%) |
Nov 29, 2021 | 16.86 | 16.91 | 16.37 | 16.47 | 1,859,410 | -0.04(-0.24%) |
Nov 26, 2021 | 16.97 | 16.97 | 16.31 | 16.51 | 3,048,041 | -1.15(-6.51%) |
Nov 24, 2021 | 17.68 | 17.76 | 17.66 | 17.66 | 1,479,896 | -0.07(-0.39%) |
Nov 23, 2021 | 17.52 | 17.73 | 17.52 | 17.73 | 891,043 | +0.38(+2.19%) |
Nov 22, 2021 | 17.23 | 17.43 | 17.23 | 17.35 | 2,045,783 | +0.11(+0.64%) |
Nov 19, 2021 | 17.42 | 17.43 | 17.17 | 17.24 | 902,190 | -0.27(-1.54%) |
Nov 18, 2021 | 17.53 | 17.53 | 17.51 | 17.51 | 525,752 | +0.06(+0.34%) |
Nov 17, 2021 | 17.61 | 17.66 | 17.36 | 17.45 | 725,115 | -0.23(-1.30%) |
Nov 16, 2021 | 17.67 | 17.75 | 17.60 | 17.68 | 422,803 | +0.00(+0.00%) |
Nov 15, 2021 | 17.53 | 17.69 | 17.46 | 17.68 | 1,512,518 | +0.04(+0.23%) |
Nov 12, 2021 | 17.63 | 17.74 | 17.60 | 17.64 | 1,034,708 | -0.05(-0.28%) |
Nov 11, 2021 | 17.68 | 17.79 | 17.62 | 17.69 | 813,196 | +0.07(+0.40%) |
Nov 10, 2021 | 17.83 | 17.62 | 1,221,056 | -0.24(-1.34%) | ||
Nov 09, 2021 | 17.73 | 17.87 | 17.64 | 17.86 | 1,334,742 | +0.12(+0.68%) |
Nov 08, 2021 | 17.66 | 17.75 | 17.63 | 17.74 | 848,625 | +0.11(+0.62%) |
Nov 05, 2021 | 17.48 | 17.67 | 17.39 | 17.63 | 1,628,129 | +0.23(+1.32%) |
Nov 04, 2021 | 17.88 | 17.98 | 17.34 | 17.40 | 2,202,785 | -0.17(-0.97%) |
Nov 03, 2021 | 17.72 | 17.80 | 17.55 | 17.57 | 1,276,195 | -0.40(-2.23%) |
Nov 02, 2021 | 17.94 | 18.00 | 17.88 | 17.97 | 1,697,014 | -0.01(-0.06%) |