Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.46 | 15.51 | 15.43 | 132,817 | +1.00(+6.93%) | |
Jan 28, 2022 | 13.68 | 14.62 | 12.71 | 14.43 | 112,182 | +0.61(+4.41%) |
Jan 27, 2022 | 14.22 | 14.50 | 13.31 | 13.82 | 275,825 | -0.14(-1.00%) |
Jan 26, 2022 | 13.98 | 15.54 | 13.84 | 13.96 | 478,445 | +0.18(+1.31%) |
Jan 25, 2022 | 13.65 | 14.29 | 13.50 | 13.78 | 357,945 | -0.29(-2.06%) |
Jan 24, 2022 | 13.39 | 14.40 | 12.68 | 14.07 | 493,235 | +0.74(+5.55%) |
Jan 21, 2022 | 13.50 | 14.24 | 13.18 | 13.33 | 152,481 | -0.32(-2.34%) |
Jan 20, 2022 | 14.52 | 15.04 | 13.42 | 13.65 | 147,253 | -0.48(-3.40%) |
Jan 19, 2022 | 14.85 | 15.57 | 14.01 | 14.13 | 194,002 | -0.40(-2.75%) |
Jan 18, 2022 | 15.19 | 15.29 | 14.42 | 14.53 | 135,879 | -0.70(-4.60%) |
Jan 14, 2022 | 15.23 | 0 | +0.58(+3.96%) | |||
Jan 13, 2022 | 15.12 | 15.59 | 14.58 | 14.65 | 164,585 | -0.53(-3.49%) |
Jan 12, 2022 | 16.38 | 16.64 | 15.08 | 15.18 | 157,920 | -1.07(-6.58%) |
Jan 11, 2022 | 15.98 | 17.17 | 15.61 | 16.25 | 159,758 | +0.37(+2.33%) |
Jan 10, 2022 | 16.40 | 16.52 | 15.52 | 15.88 | 558,731 | -0.78(-4.68%) |
Jan 07, 2022 | 18.86 | 19.24 | 16.51 | 16.66 | 183,986 | -2.19(-11.62%) |
Jan 06, 2022 | 18.93 | 20.07 | 18.27 | 18.85 | 230,228 | -0.27(-1.41%) |
Jan 05, 2022 | 20.98 | 21.20 | 18.77 | 19.12 | 192,777 | -1.83(-8.74%) |
Jan 04, 2022 | 21.89 | 22.07 | 20.70 | 20.95 | 117,202 | -0.93(-4.25%) |
Jan 03, 2022 | 21.41 | 22.20 | 20.18 | 21.88 | 157,497 | +0.79(+3.75%) |
Dec 31, 2021 | 21.25 | 22.20 | 20.70 | 21.09 | 102,740 | -0.16(-0.75%) |
Dec 30, 2021 | 20.47 | 22.08 | 20.47 | 21.25 | 79,416 | +0.57(+2.76%) |
Dec 29, 2021 | 22.08 | 22.08 | 20.11 | 20.68 | 129,316 | -0.80(-3.72%) |
Dec 28, 2021 | 21.64 | 22.63 | 21.39 | 21.48 | 81,431 | -0.02(-0.09%) |
Dec 27, 2021 | 22.31 | 22.31 | 20.88 | 21.50 | 96,821 | -0.65(-2.93%) |
Dec 23, 2021 | 22.15 | 23.70 | 21.83 | 22.15 | 173,992 | -0.05(-0.23%) |
Dec 22, 2021 | 21.83 | 22.87 | 20.96 | 22.20 | 94,793 | +0.42(+1.93%) |
Dec 21, 2021 | 21.22 | 22.04 | 20.29 | 21.78 | 148,443 | +1.02(+4.91%) |
Dec 20, 2021 | 20.56 | 21.35 | 19.97 | 20.76 | 94,836 | -0.33(-1.56%) |
Dec 17, 2021 | 19.38 | 21.65 | 19.10 | 21.09 | 204,001 | +1.38(+7.00%) |
Dec 16, 2021 | 21.29 | 21.29 | 19.43 | 19.71 | 102,585 | -0.94(-4.55%) |
Dec 15, 2021 | 19.64 | 20.79 | 18.38 | 20.65 | 154,468 | +0.99(+5.04%) |
Dec 14, 2021 | 19.95 | 20.82 | 19.03 | 19.66 | 141,662 | -0.64(-3.15%) |
Dec 13, 2021 | 20.09 | 21.63 | 19.51 | 20.30 | 107,357 | -0.01(-0.05%) |
Dec 10, 2021 | 21.28 | 21.64 | 19.68 | 20.31 | 103,998 | -0.88(-4.15%) |
Dec 09, 2021 | 22.42 | 22.71 | 20.81 | 21.19 | 107,361 | -1.52(-6.69%) |
Dec 08, 2021 | 22.80 | 23.83 | 22.49 | 22.71 | 140,466 | -0.07(-0.31%) |
Dec 07, 2021 | 20.77 | 23.87 | 20.77 | 22.78 | 235,116 | +2.51(+12.38%) |
Dec 06, 2021 | 20.59 | 21.36 | 19.66 | 20.27 | 93,976 | -0.71(-3.38%) |
Dec 03, 2021 | 22.07 | 22.07 | 20.45 | 20.98 | 163,700 | -1.06(-4.81%) |
Dec 02, 2021 | 20.17 | 22.65 | 20.02 | 22.04 | 231,012 | +1.75(+8.62%) |
Dec 01, 2021 | 23.66 | 23.70 | 20.22 | 20.29 | 413,886 | -3.18(-13.55%) |
Nov 30, 2021 | 24.30 | 24.30 | 22.52 | 23.47 | 325,716 | -0.79(-3.26%) |
Nov 29, 2021 | 25.72 | 27.40 | 23.48 | 24.26 | 255,811 | -2.09(-7.93%) |
Nov 26, 2021 | 25.78 | 27.00 | 25.13 | 26.35 | 74,024 | +0.22(+0.84%) |
Nov 24, 2021 | 24.98 | 26.39 | 24.40 | 26.13 | 85,419 | +0.80(+3.16%) |
Nov 23, 2021 | 26.32 | 27.53 | 24.14 | 25.33 | 250,786 | -1.13(-4.27%) |
Nov 22, 2021 | 26.52 | 27.66 | 25.03 | 26.46 | 224,077 | -0.07(-0.26%) |
Nov 19, 2021 | 27.57 | 27.95 | 26.22 | 26.53 | 203,660 | -0.66(-2.43%) |
Nov 18, 2021 | 27.50 | 27.21 | 26.48 | 27.19 | 145,320 | +0.12(+0.44%) |
Nov 17, 2021 | 27.65 | 28.20 | 26.61 | 27.07 | 207,978 | -0.90(-3.22%) |
Nov 16, 2021 | 26.94 | 28.21 | 26.70 | 27.97 | 105,625 | +0.93(+3.44%) |
Nov 15, 2021 | 28.11 | 28.25 | 26.79 | 27.04 | 164,852 | -1.07(-3.81%) |
Nov 12, 2021 | 26.90 | 28.13 | 26.01 | 28.11 | 174,626 | +1.33(+4.97%) |
Nov 11, 2021 | 27.22 | 27.30 | 26.13 | 26.78 | 83,217 | +0.00(+0.00%) |
Nov 10, 2021 | 25.83 | 26.78 | 121,177 | +0.57(+2.17%) | ||
Nov 09, 2021 | 27.02 | 27.08 | 25.89 | 26.21 | 182,125 | -0.88(-3.25%) |
Nov 08, 2021 | 27.41 | 27.75 | 26.73 | 27.09 | 177,079 | -0.32(-1.17%) |
Nov 05, 2021 | 27.54 | 28.03 | 26.83 | 27.41 | 113,295 | -0.11(-0.40%) |
Nov 04, 2021 | 26.76 | 27.56 | 26.52 | 27.52 | 114,588 | +0.78(+2.92%) |
Nov 03, 2021 | 25.99 | 27.34 | 25.51 | 26.74 | 114,942 | +0.81(+3.12%) |
Nov 02, 2021 | 25.94 | 26.26 | 25.56 | 25.93 | 289,021 | +0.06(+0.23%) |