Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.66 | 18.12 | 18.12 | 5,552,413 | +0.41(+2.29%) | |
Jan 28, 2022 | 17.50 | 17.72 | 17.01 | 17.72 | 8,153,566 | +0.22(+1.27%) |
Jan 27, 2022 | 17.92 | 18.12 | 17.38 | 17.50 | 7,784,202 | -0.26(-1.48%) |
Jan 26, 2022 | 18.19 | 18.42 | 17.70 | 17.76 | 6,532,476 | -0.25(-1.37%) |
Jan 25, 2022 | 18.20 | 18.28 | 17.73 | 18.01 | 5,789,123 | -0.30(-1.65%) |
Jan 24, 2022 | 17.99 | 18.32 | 17.68 | 18.31 | 6,828,829 | +0.07(+0.39%) |
Jan 21, 2022 | 18.06 | 18.30 | 18.04 | 18.24 | 5,447,950 | +0.12(+0.66%) |
Jan 20, 2022 | 18.66 | 18.79 | 18.12 | 18.12 | 4,178,939 | -0.46(-2.49%) |
Jan 19, 2022 | 19.03 | 19.11 | 18.58 | 18.58 | 5,253,890 | -0.35(-1.85%) |
Jan 18, 2022 | 19.14 | 19.14 | 18.85 | 18.93 | 3,833,181 | -0.29(-1.49%) |
Jan 14, 2022 | 19.22 | 0 | +0.31(+1.64%) | |||
Jan 13, 2022 | 18.90 | 18.91 | 18.72 | 18.91 | 3,793,716 | +0.14(+0.76%) |
Jan 12, 2022 | 18.67 | 18.84 | 18.67 | 18.76 | 3,825,517 | +0.04(+0.21%) |
Jan 11, 2022 | 18.75 | 18.79 | 18.50 | 18.72 | 3,121,496 | +0.00(+0.00%) |
Jan 10, 2022 | 18.44 | 18.79 | 18.33 | 18.72 | 5,503,876 | +0.21(+1.12%) |
Jan 07, 2022 | 18.59 | 18.74 | 18.50 | 18.51 | 4,750,586 | -0.14(-0.73%) |
Jan 06, 2022 | 18.53 | 18.82 | 18.40 | 18.65 | 3,662,770 | +0.17(+0.90%) |
Jan 05, 2022 | 18.78 | 18.95 | 18.44 | 18.48 | 5,745,534 | -0.29(-1.57%) |
Jan 04, 2022 | 18.75 | 18.87 | 18.67 | 18.78 | 4,266,940 | +0.10(+0.55%) |
Jan 03, 2022 | 18.58 | 18.75 | 18.32 | 18.67 | 6,452,015 | -0.14(-0.76%) |
Dec 31, 2021 | 18.71 | 18.91 | 18.69 | 18.82 | 4,077,159 | +0.14(+0.72%) |
Dec 30, 2021 | 18.59 | 18.79 | 18.55 | 18.68 | 3,433,628 | +0.09(+0.47%) |
Dec 29, 2021 | 18.40 | 18.59 | 18.28 | 18.59 | 2,516,156 | +0.24(+1.30%) |
Dec 28, 2021 | 18.15 | 18.37 | 18.14 | 18.36 | 2,757,847 | +0.11(+0.61%) |
Dec 27, 2021 | 18.02 | 18.24 | 17.96 | 18.24 | 2,953,494 | +0.20(+1.10%) |
Dec 23, 2021 | 18.14 | 18.18 | 18.03 | 18.04 | 2,950,878 | -0.10(-0.53%) |
Dec 22, 2021 | 18.01 | 18.14 | 17.91 | 18.14 | 3,524,729 | +0.18(+0.98%) |
Dec 21, 2021 | 17.86 | 18.17 | 17.81 | 17.97 | 5,350,147 | +0.27(+1.53%) |
Dec 20, 2021 | 17.51 | 17.71 | 17.17 | 17.69 | 7,397,300 | -0.04(-0.22%) |
Dec 17, 2021 | 17.55 | 17.93 | 17.50 | 17.73 | 23,712,894 | +0.13(+0.72%) |
Dec 16, 2021 | 17.55 | 17.77 | 17.45 | 17.61 | 4,631,778 | +0.07(+0.41%) |
Dec 15, 2021 | 17.30 | 17.57 | 17.30 | 17.54 | 5,415,378 | +0.25(+1.48%) |
Dec 14, 2021 | 17.58 | 17.65 | 17.11 | 17.28 | 6,440,187 | -0.33(-1.90%) |
Dec 13, 2021 | 17.31 | 17.71 | 17.22 | 17.61 | 4,646,532 | +0.22(+1.28%) |
Dec 10, 2021 | 17.59 | 17.62 | 17.32 | 17.39 | 4,288,866 | -0.08(-0.46%) |
Dec 09, 2021 | 17.59 | 17.72 | 17.46 | 17.47 | 4,185,635 | -0.23(-1.30%) |
Dec 08, 2021 | 17.63 | 17.77 | 17.56 | 17.70 | 4,379,298 | +0.12(+0.68%) |
Dec 07, 2021 | 17.43 | 17.67 | 17.31 | 17.58 | 5,581,599 | +0.37(+2.15%) |
Dec 06, 2021 | 16.96 | 17.43 | 16.88 | 17.21 | 7,378,877 | +0.42(+2.48%) |
Dec 03, 2021 | 16.79 | 16.97 | 16.64 | 16.80 | 4,609,628 | +0.05(+0.28%) |
Dec 02, 2021 | 16.36 | 16.85 | 16.36 | 16.75 | 5,488,296 | +0.44(+2.70%) |
Dec 01, 2021 | 16.89 | 17.15 | 16.29 | 16.31 | 5,691,654 | -0.43(-2.58%) |
Nov 30, 2021 | 16.76 | 16.98 | 16.63 | 16.74 | 7,223,847 | -0.16(-0.93%) |
Nov 29, 2021 | 17.10 | 17.13 | 16.82 | 16.90 | 3,967,961 | -0.09(-0.56%) |
Nov 26, 2021 | 17.11 | 17.16 | 16.88 | 16.99 | 3,173,192 | -0.39(-2.22%) |
Nov 24, 2021 | 17.02 | 17.38 | 16.99 | 17.38 | 4,100,212 | +0.40(+2.36%) |
Nov 23, 2021 | 16.87 | 17.09 | 16.86 | 16.98 | 3,380,083 | +0.17(+1.03%) |
Nov 22, 2021 | 17.01 | 17.01 | 16.78 | 16.80 | 2,504,982 | -0.24(-1.38%) |
Nov 19, 2021 | 16.99 | 17.06 | 16.91 | 17.04 | 2,716,879 | -0.02(-0.14%) |
Nov 18, 2021 | 17.07 | 17.06 | 16.97 | 17.06 | 2,715,572 | -0.05(-0.28%) |
Nov 17, 2021 | 16.93 | 17.12 | 16.69 | 17.11 | 2,883,674 | +0.13(+0.79%) |
Nov 16, 2021 | 17.14 | 17.14 | 16.89 | 16.98 | 2,672,312 | -0.13(-0.78%) |
Nov 15, 2021 | 16.89 | 17.11 | 16.83 | 17.11 | 3,480,775 | +0.29(+1.73%) |
Nov 12, 2021 | 16.78 | 16.83 | 16.65 | 16.82 | 2,948,443 | -0.03(-0.19%) |
Nov 11, 2021 | 16.69 | 16.86 | 16.55 | 16.85 | 1,994,791 | +0.16(+0.94%) |
Nov 10, 2021 | 16.70 | 16.66 | 16.69 | 2,922,497 | -0.05(-0.33%) | |
Nov 09, 2021 | 16.64 | 16.77 | 16.55 | 16.75 | 2,356,551 | +0.14(+0.85%) |
Nov 08, 2021 | 16.61 | 16.63 | 16.51 | 16.61 | 2,832,218 | +0.02(+0.14%) |
Nov 05, 2021 | 16.52 | 16.77 | 16.51 | 16.58 | 3,440,791 | +0.17(+1.01%) |
Nov 04, 2021 | 16.69 | 16.76 | 16.36 | 16.42 | 5,132,138 | -0.22(-1.32%) |
Nov 03, 2021 | 16.53 | 16.73 | 16.49 | 16.64 | 4,524,450 | +0.09(+0.57%) |
Nov 02, 2021 | 17.00 | 17.00 | 16.53 | 16.55 | 4,863,297 | -0.35(-2.05%) |