Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.54 | 16.34 | 393,535 | +0.74(+4.74%) | ||
Jan 28, 2022 | 14.88 | 15.60 | 14.56 | 15.60 | 437,994 | +0.71(+4.77%) |
Jan 27, 2022 | 16.32 | 16.32 | 14.76 | 14.89 | 619,341 | -1.04(-6.53%) |
Jan 26, 2022 | 16.65 | 16.98 | 15.74 | 15.93 | 488,526 | -0.51(-3.10%) |
Jan 25, 2022 | 16.45 | 16.77 | 15.84 | 16.44 | 368,268 | -0.34(-2.03%) |
Jan 24, 2022 | 15.81 | 16.85 | 15.50 | 16.78 | 607,317 | +0.66(+4.09%) |
Jan 21, 2022 | 16.54 | 17.05 | 16.06 | 16.12 | 864,249 | -0.64(-3.82%) |
Jan 20, 2022 | 16.78 | 17.49 | 16.47 | 16.76 | 714,201 | +0.23(+1.39%) |
Jan 19, 2022 | 16.78 | 17.23 | 16.46 | 16.53 | 281,405 | -0.16(-0.96%) |
Jan 18, 2022 | 17.73 | 17.73 | 16.64 | 16.69 | 433,996 | -1.40(-7.74%) |
Jan 14, 2022 | 18.09 | 0 | +0.41(+2.32%) | |||
Jan 13, 2022 | 18.51 | 18.82 | 17.61 | 17.68 | 356,661 | -0.89(-4.79%) |
Jan 12, 2022 | 19.09 | 19.22 | 18.53 | 18.57 | 381,636 | -0.49(-2.57%) |
Jan 11, 2022 | 19.55 | 19.90 | 18.81 | 19.06 | 412,003 | -0.41(-2.11%) |
Jan 10, 2022 | 19.09 | 19.49 | 18.35 | 19.47 | 387,507 | +0.36(+1.88%) |
Jan 07, 2022 | 19.72 | 20.15 | 19.06 | 19.11 | 374,933 | -0.70(-3.53%) |
Jan 06, 2022 | 19.49 | 20.13 | 18.88 | 19.81 | 393,135 | +0.29(+1.49%) |
Jan 05, 2022 | 20.81 | 21.16 | 19.48 | 19.52 | 671,375 | -1.43(-6.83%) |
Jan 04, 2022 | 21.99 | 22.22 | 20.88 | 20.95 | 377,392 | -1.20(-5.42%) |
Jan 03, 2022 | 21.99 | 22.27 | 21.64 | 22.15 | 286,903 | +0.26(+1.19%) |
Dec 31, 2021 | 21.70 | 22.36 | 21.70 | 21.89 | 306,831 | +0.11(+0.51%) |
Dec 30, 2021 | 21.08 | 22.42 | 21.08 | 21.78 | 275,760 | +0.69(+3.27%) |
Dec 29, 2021 | 21.30 | 21.72 | 20.91 | 21.09 | 275,954 | -0.32(-1.49%) |
Dec 28, 2021 | 21.97 | 22.17 | 21.32 | 21.41 | 364,340 | -0.55(-2.50%) |
Dec 27, 2021 | 22.16 | 22.47 | 21.62 | 21.96 | 312,725 | -0.51(-2.27%) |
Dec 23, 2021 | 21.77 | 22.71 | 21.77 | 22.47 | 401,552 | +0.76(+3.50%) |
Dec 22, 2021 | 21.11 | 22.69 | 21.05 | 21.71 | 803,527 | +0.46(+2.16%) |
Dec 21, 2021 | 21.25 | 21.75 | 20.73 | 21.25 | 1,114,411 | +0.11(+0.52%) |
Dec 20, 2021 | 19.87 | 21.24 | 19.17 | 21.14 | 807,847 | +0.95(+4.71%) |
Dec 17, 2021 | 18.76 | 20.42 | 18.43 | 20.19 | 1,522,321 | +1.41(+7.51%) |
Dec 16, 2021 | 18.24 | 19.34 | 17.87 | 18.78 | 2,098,911 | -0.19(-1.00%) |
Dec 15, 2021 | 18.32 | 19.00 | 17.62 | 18.97 | 578,636 | +1.19(+6.69%) |
Dec 14, 2021 | 17.99 | 18.15 | 17.20 | 17.78 | 593,883 | -0.33(-1.82%) |
Dec 13, 2021 | 16.46 | 19.52 | 15.68 | 18.11 | 3,626,472 | +1.58(+9.56%) |
Dec 10, 2021 | 17.60 | 17.95 | 16.39 | 16.53 | 716,343 | -0.95(-5.43%) |
Dec 09, 2021 | 17.84 | 18.46 | 17.18 | 17.48 | 423,641 | -0.54(-3.00%) |
Dec 08, 2021 | 17.48 | 18.23 | 17.00 | 18.02 | 263,931 | +0.65(+3.74%) |
Dec 07, 2021 | 16.78 | 17.77 | 16.30 | 17.37 | 378,488 | +0.67(+4.01%) |
Dec 06, 2021 | 16.27 | 16.74 | 15.74 | 16.70 | 394,587 | +0.60(+3.73%) |
Dec 03, 2021 | 16.32 | 16.44 | 15.71 | 16.10 | 459,052 | -0.01(-0.06%) |
Dec 02, 2021 | 15.14 | 16.23 | 14.76 | 16.11 | 569,271 | +0.88(+5.78%) |
Dec 01, 2021 | 16.21 | 17.16 | 15.09 | 15.23 | 474,784 | -0.74(-4.63%) |
Nov 30, 2021 | 15.68 | 16.10 | 15.37 | 15.97 | 309,703 | +0.12(+0.76%) |
Nov 29, 2021 | 16.91 | 16.91 | 15.64 | 15.85 | 372,992 | -0.63(-3.82%) |
Nov 26, 2021 | 16.53 | 16.90 | 15.99 | 16.48 | 217,098 | -0.35(-2.08%) |
Nov 24, 2021 | 17.89 | 18.00 | 16.60 | 16.83 | 521,997 | -0.25(-1.46%) |
Nov 23, 2021 | 17.66 | 17.94 | 16.74 | 17.08 | 634,343 | -0.73(-4.10%) |
Nov 22, 2021 | 18.25 | 18.25 | 17.50 | 17.81 | 261,933 | +0.05(+0.28%) |
Nov 19, 2021 | 17.85 | 18.75 | 17.67 | 17.76 | 492,529 | -0.09(-0.50%) |
Nov 18, 2021 | 18.01 | 17.92 | 17.73 | 17.85 | 422,504 | +0.03(+0.17%) |
Nov 17, 2021 | 18.06 | 18.54 | 17.71 | 17.82 | 445,042 | -0.48(-2.62%) |
Nov 16, 2021 | 17.23 | 18.69 | 17.14 | 18.30 | 445,715 | +0.41(+2.29%) |
Nov 15, 2021 | 18.02 | 18.09 | 17.44 | 17.89 | 341,480 | -0.03(-0.17%) |
Nov 12, 2021 | 17.82 | 17.97 | 17.27 | 17.92 | 229,940 | +0.29(+1.64%) |
Nov 11, 2021 | 17.24 | 17.76 | 17.24 | 17.63 | 237,303 | +0.34(+1.97%) |
Nov 10, 2021 | 17.89 | 17.24 | 17.29 | 653,790 | -0.69(-3.84%) | |
Nov 09, 2021 | 17.46 | 18.06 | 17.12 | 17.98 | 272,716 | +0.48(+2.74%) |
Nov 08, 2021 | 17.70 | 17.79 | 17.31 | 17.50 | 355,457 | -0.10(-0.57%) |
Nov 05, 2021 | 16.77 | 18.29 | 16.69 | 17.60 | 1,314,364 | +0.68(+4.02%) |
Nov 04, 2021 | 20.26 | 20.32 | 16.67 | 16.92 | 2,160,501 | -3.32(-16.40%) |
Nov 03, 2021 | 19.04 | 20.28 | 18.57 | 20.24 | 721,589 | +1.08(+5.64%) |
Nov 02, 2021 | 19.75 | 19.75 | 18.88 | 19.16 | 257,995 | -0.51(-2.59%) |