Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.46 | 18.87 | 18.25 | 18.54 | 210,472 | +0.22(+1.20%) |
Jan 28, 2022 | 18.19 | 18.32 | 18.00 | 18.32 | 62,309 | +0.28(+1.55%) |
Jan 27, 2022 | 17.95 | 18.33 | 17.90 | 18.04 | 115,404 | -0.03(-0.17%) |
Jan 26, 2022 | 18.02 | 18.30 | 17.77 | 18.07 | 111,660 | +0.28(+1.57%) |
Jan 25, 2022 | 17.58 | 17.89 | 17.33 | 17.79 | 51,482 | -0.05(-0.28%) |
Jan 24, 2022 | 17.50 | 17.84 | 17.19 | 17.84 | 141,745 | +0.05(+0.28%) |
Jan 21, 2022 | 17.87 | 18.05 | 17.72 | 17.79 | 67,569 | -0.20(-1.11%) |
Jan 20, 2022 | 18.15 | 18.32 | 17.97 | 17.99 | 51,029 | -0.09(-0.50%) |
Jan 19, 2022 | 18.45 | 18.60 | 18.05 | 18.08 | 66,722 | -0.35(-1.90%) |
Jan 18, 2022 | 18.39 | 18.53 | 18.14 | 18.43 | 66,832 | +0.01(+0.05%) |
Jan 17, 2022 | 18.39 | 18.64 | 18.39 | 18.42 | 14,369 | -0.02(-0.11%) |
Jan 14, 2022 | 18.83 | 18.83 | 18.24 | 18.44 | 75,592 | -0.43(-2.28%) |
Jan 13, 2022 | 18.96 | 19.25 | 18.87 | 18.87 | 100,985 | -0.16(-0.84%) |
Jan 12, 2022 | 18.58 | 19.03 | 18.58 | 19.03 | 108,496 | +0.46(+2.48%) |
Jan 11, 2022 | 18.23 | 18.61 | 18.05 | 18.57 | 64,501 | +0.33(+1.81%) |
Jan 10, 2022 | 18.01 | 18.24 | 17.85 | 18.24 | 118,227 | +0.12(+0.66%) |
Jan 07, 2022 | 18.11 | 18.30 | 17.98 | 18.12 | 86,672 | -0.10(-0.55%) |
Jan 06, 2022 | 18.16 | 18.27 | 17.92 | 18.22 | 119,816 | +0.06(+0.33%) |
Jan 05, 2022 | 18.59 | 18.69 | 18.09 | 18.16 | 89,260 | -0.35(-1.89%) |
Jan 04, 2022 | 19.01 | 19.04 | 18.45 | 18.51 | 103,078 | -0.65(-3.39%) |
Dec 31, 2021 | 19.16 | 19.16 | 19.16 | 0 | +0.00(+0.00%) | |
Dec 30, 2021 | 18.90 | 19.30 | 18.88 | 19.16 | 40,174 | +0.31(+1.64%) |
Dec 29, 2021 | 18.80 | 19.08 | 18.72 | 18.85 | 56,778 | +0.13(+0.69%) |
Dec 24, 2021 | 18.72 | 18.72 | 18.72 | 0 | -0.03(-0.16%) | |
Dec 23, 2021 | 18.75 | 18.87 | 18.58 | 18.75 | 33,657 | +0.13(+0.70%) |
Dec 22, 2021 | 18.75 | 18.84 | 18.53 | 18.62 | 51,285 | -0.15(-0.80%) |
Dec 21, 2021 | 18.68 | 18.87 | 18.56 | 18.77 | 41,079 | +0.28(+1.51%) |
Dec 20, 2021 | 18.58 | 18.75 | 18.25 | 18.49 | 131,012 | -0.34(-1.81%) |
Dec 17, 2021 | 18.71 | 18.90 | 18.40 | 18.83 | 85,478 | +0.20(+1.07%) |
Dec 16, 2021 | 18.89 | 19.08 | 18.55 | 18.63 | 72,857 | -0.24(-1.27%) |
Dec 15, 2021 | 18.89 | 18.92 | 18.42 | 18.87 | 54,110 | -0.05(-0.26%) |
Dec 14, 2021 | 18.79 | 19.05 | 18.62 | 18.92 | 61,159 | +0.08(+0.42%) |
Dec 13, 2021 | 19.29 | 19.46 | 18.70 | 18.84 | 55,271 | -0.44(-2.28%) |
Dec 10, 2021 | 19.49 | 19.56 | 19.11 | 19.28 | 83,021 | -0.12(-0.62%) |
Dec 09, 2021 | 19.47 | 19.63 | 19.21 | 19.40 | 78,809 | -0.13(-0.67%) |
Dec 08, 2021 | 19.17 | 19.59 | 19.07 | 19.53 | 165,319 | +0.42(+2.20%) |
Dec 07, 2021 | 18.95 | 19.19 | 18.82 | 19.11 | 95,973 | +0.54(+2.91%) |
Dec 06, 2021 | 18.50 | 18.66 | 18.32 | 18.57 | 65,985 | +0.21(+1.14%) |
Dec 03, 2021 | 18.72 | 18.72 | 18.28 | 18.36 | 66,682 | -0.31(-1.66%) |
Dec 02, 2021 | 18.44 | 18.70 | 18.42 | 18.67 | 78,272 | +0.31(+1.69%) |
Dec 01, 2021 | 18.59 | 18.94 | 18.32 | 18.36 | 88,611 | -0.20(-1.08%) |
Nov 30, 2021 | 18.81 | 19.00 | 18.19 | 18.56 | 201,538 | -0.28(-1.49%) |
Nov 29, 2021 | 19.01 | 19.32 | 18.82 | 18.84 | 82,134 | -0.25(-1.31%) |
Nov 26, 2021 | 19.15 | 19.32 | 18.89 | 19.09 | 64,971 | -0.35(-1.80%) |
Nov 25, 2021 | 19.55 | 19.60 | 19.31 | 19.44 | 23,940 | +0.05(+0.26%) |
Nov 24, 2021 | 19.54 | 19.72 | 19.33 | 19.39 | 122,988 | -0.30(-1.52%) |
Nov 23, 2021 | 19.30 | 19.76 | 19.20 | 19.69 | 140,912 | +0.28(+1.44%) |
Nov 22, 2021 | 19.99 | 20.05 | 19.41 | 19.41 | 152,634 | -0.45(-2.27%) |
Nov 19, 2021 | 20.21 | 20.53 | 19.83 | 19.86 | 73,871 | -0.32(-1.59%) |
Nov 18, 2021 | 20.07 | 20.20 | 20.16 | 20.18 | 177,135 | +0.24(+1.20%) |
Nov 17, 2021 | 20.45 | 20.45 | 19.81 | 19.94 | 81,086 | -0.56(-2.73%) |
Nov 16, 2021 | 19.81 | 20.60 | 19.60 | 20.50 | 224,065 | +0.67(+3.38%) |
Nov 15, 2021 | 20.30 | 20.30 | 19.74 | 19.83 | 110,224 | -0.32(-1.59%) |
Nov 12, 2021 | 20.64 | 20.77 | 20.11 | 20.15 | 138,828 | -0.48(-2.33%) |
Nov 11, 2021 | 19.45 | 20.72 | 19.45 | 20.63 | 275,990 | +1.25(+6.45%) |
Nov 10, 2021 | 19.46 | 19.38 | 165,925 | +0.08(+0.41%) | ||
Nov 09, 2021 | 19.59 | 19.60 | 19.25 | 19.30 | 120,569 | -0.29(-1.48%) |
Nov 08, 2021 | 19.42 | 19.85 | 19.37 | 19.59 | 199,463 | +0.15(+0.77%) |
Nov 05, 2021 | 19.23 | 19.53 | 19.15 | 19.44 | 227,252 | +0.12(+0.62%) |
Nov 04, 2021 | 19.26 | 19.47 | 19.21 | 19.32 | 209,585 | +0.13(+0.68%) |
Nov 03, 2021 | 19.60 | 19.75 | 19.10 | 19.19 | 165,015 | -0.39(-1.99%) |
Nov 02, 2021 | 19.37 | 19.64 | 19.35 | 19.58 | 64,235 | +0.23(+1.19%) |