Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.97 | 22.12 | 21.65 | 22.08 | 176,100 | -0.45(-2.00%) |
Jan 28, 2022 | 22.57 | 22.57 | 22.11 | 22.53 | 621,497 | -0.50(-2.17%) |
Jan 27, 2022 | 23.29 | 23.50 | 22.85 | 23.03 | 495,028 | +0.15(+0.66%) |
Jan 26, 2022 | 23.25 | 23.39 | 22.68 | 22.88 | 282,284 | +0.19(+0.84%) |
Jan 25, 2022 | 22.29 | 22.88 | 22.03 | 22.69 | 164,479 | +0.37(+1.66%) |
Jan 24, 2022 | 22.04 | 22.36 | 21.46 | 22.32 | 392,605 | -0.71(-3.07%) |
Jan 21, 2022 | 23.32 | 23.42 | 22.94 | 23.03 | 215,576 | -0.77(-3.24%) |
Jan 20, 2022 | 24.10 | 24.23 | 23.69 | 23.80 | 213,292 | -0.34(-1.41%) |
Jan 19, 2022 | 23.98 | 24.28 | 23.87 | 24.14 | 241,040 | +1.02(+4.41%) |
Jan 18, 2022 | 22.94 | 23.20 | 22.78 | 23.12 | 308,834 | +0.21(+0.93%) |
Jan 14, 2022 | 22.91 | 0 | +0.07(+0.29%) | |||
Jan 13, 2022 | 22.88 | 23.21 | 22.81 | 22.84 | 149,586 | -0.39(-1.68%) |
Jan 12, 2022 | 23.20 | 23.43 | 23.08 | 23.23 | 210,966 | +0.85(+3.80%) |
Jan 11, 2022 | 21.84 | 22.38 | 21.73 | 22.38 | 349,592 | +0.06(+0.27%) |
Jan 10, 2022 | 22.04 | 22.32 | 21.86 | 22.32 | 681,526 | +0.06(+0.27%) |
Jan 07, 2022 | 21.96 | 22.30 | 21.93 | 22.26 | 266,376 | +0.75(+3.49%) |
Jan 06, 2022 | 21.50 | 21.61 | 21.35 | 21.51 | 152,003 | +0.24(+1.13%) |
Jan 05, 2022 | 21.28 | 21.69 | 21.26 | 21.27 | 175,968 | +0.24(+1.14%) |
Jan 04, 2022 | 20.83 | 21.13 | 20.83 | 21.03 | 109,180 | +0.46(+2.24%) |
Jan 03, 2022 | 20.47 | 20.69 | 20.36 | 20.57 | 277,529 | -0.01(-0.05%) |
Dec 31, 2021 | 19.91 | 21.00 | 19.91 | 20.58 | 112,370 | +0.21(+1.03%) |
Dec 30, 2021 | 20.47 | 20.56 | 20.36 | 20.37 | 137,508 | -0.06(-0.30%) |
Dec 29, 2021 | 20.35 | 20.53 | 20.33 | 20.43 | 110,487 | -0.05(-0.24%) |
Dec 28, 2021 | 20.36 | 20.60 | 20.15 | 20.48 | 180,802 | -0.24(-1.16%) |
Dec 27, 2021 | 20.04 | 20.77 | 20.04 | 20.72 | 121,951 | +0.48(+2.39%) |
Dec 23, 2021 | 20.03 | 20.26 | 20.02 | 20.24 | 213,982 | +0.24(+1.18%) |
Dec 22, 2021 | 19.67 | 20.00 | 19.56 | 20.00 | 161,282 | +0.26(+1.32%) |
Dec 21, 2021 | 19.64 | 19.78 | 19.59 | 19.74 | 241,254 | +0.36(+1.86%) |
Dec 20, 2021 | 19.26 | 19.38 | 19.13 | 19.38 | 1,006,373 | +0.07(+0.36%) |
Dec 17, 2021 | 19.61 | 19.79 | 19.31 | 19.31 | 477,307 | +0.09(+0.47%) |
Dec 16, 2021 | 19.44 | 19.57 | 19.09 | 19.22 | 298,870 | +0.00(+0.00%) |
Dec 15, 2021 | 19.18 | 19.25 | 18.80 | 19.22 | 790,793 | +0.11(+0.58%) |
Dec 14, 2021 | 19.11 | 19.44 | 19.06 | 19.11 | 286,105 | +0.05(+0.26%) |
Dec 13, 2021 | 19.35 | 19.40 | 18.93 | 19.06 | 445,274 | -0.32(-1.65%) |
Dec 10, 2021 | 19.51 | 19.56 | 19.25 | 19.38 | 260,393 | -0.20(-1.02%) |
Dec 09, 2021 | 19.30 | 19.66 | 19.29 | 19.58 | 297,307 | -0.27(-1.36%) |
Dec 08, 2021 | 19.68 | 19.85 | 19.59 | 19.85 | 267,422 | +0.15(+0.75%) |
Dec 07, 2021 | 19.67 | 19.85 | 19.65 | 19.70 | 225,065 | +1.03(+5.53%) |
Dec 06, 2021 | 18.57 | 18.87 | 18.48 | 18.67 | 301,293 | +0.74(+4.13%) |
Dec 03, 2021 | 18.11 | 18.25 | 17.78 | 17.93 | 330,067 | -0.83(-4.42%) |
Dec 02, 2021 | 18.59 | 18.89 | 18.43 | 18.76 | 284,266 | +0.30(+1.63%) |
Dec 01, 2021 | 18.98 | 19.12 | 18.39 | 18.46 | 318,137 | -0.03(-0.16%) |
Nov 30, 2021 | 18.70 | 18.92 | 18.68 | 18.49 | 464,226 | +0.36(+1.99%) |
Nov 29, 2021 | 18.25 | 18.28 | 17.89 | 18.13 | 283,887 | +0.35(+1.97%) |
Nov 26, 2021 | 17.87 | 17.98 | 17.62 | 17.78 | 192,441 | -1.45(-7.54%) |
Nov 24, 2021 | 19.38 | 19.45 | 19.15 | 19.23 | 134,475 | -0.23(-1.18%) |
Nov 23, 2021 | 19.55 | 19.62 | 19.28 | 19.46 | 148,975 | +0.03(+0.15%) |
Nov 22, 2021 | 19.29 | 19.59 | 19.22 | 19.43 | 410,521 | +0.30(+1.57%) |
Nov 19, 2021 | 19.17 | 19.34 | 19.10 | 19.13 | 157,047 | +0.12(+0.63%) |
Nov 18, 2021 | 19.03 | 19.05 | 19.00 | 19.01 | 195,993 | -0.40(-2.06%) |
Nov 17, 2021 | 19.54 | 19.59 | 19.34 | 19.41 | 172,277 | +0.29(+1.52%) |
Nov 16, 2021 | 19.29 | 19.32 | 19.12 | 19.12 | 239,420 | -0.13(-0.68%) |
Nov 15, 2021 | 19.28 | 19.31 | 19.11 | 19.25 | 426,388 | -0.21(-1.08%) |
Nov 12, 2021 | 19.44 | 19.65 | 19.43 | 19.46 | 211,811 | -0.03(-0.15%) |
Nov 11, 2021 | 19.59 | 19.65 | 19.43 | 19.49 | 181,660 | +1.15(+6.27%) |
Nov 10, 2021 | 18.48 | 18.34 | 175,017 | -0.31(-1.66%) | ||
Nov 09, 2021 | 18.77 | 18.82 | 18.45 | 18.65 | 116,554 | -0.24(-1.27%) |
Nov 08, 2021 | 18.51 | 18.93 | 18.51 | 18.89 | 182,374 | +0.43(+2.33%) |
Nov 05, 2021 | 18.40 | 18.50 | 18.23 | 18.46 | 117,129 | -0.16(-0.86%) |
Nov 04, 2021 | 18.82 | 18.92 | 18.57 | 18.62 | 266,617 | -0.49(-2.56%) |
Nov 03, 2021 | 18.98 | 19.14 | 18.86 | 19.11 | 163,294 | +0.44(+2.36%) |
Nov 02, 2021 | 18.58 | 18.67 | 18.48 | 18.67 | 349,087 | -0.67(-3.46%) |