Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.02 | 18.20 | 386,519 | +1.52(+9.11%) | ||
Jan 28, 2022 | 16.48 | 16.83 | 16.16 | 16.68 | 260,343 | +0.13(+0.79%) |
Jan 27, 2022 | 17.48 | 17.70 | 16.47 | 16.55 | 360,525 | -1.04(-5.91%) |
Jan 26, 2022 | 17.66 | 18.27 | 17.57 | 17.59 | 335,738 | -0.02(-0.11%) |
Jan 25, 2022 | 17.44 | 17.85 | 17.31 | 17.61 | 226,234 | +0.08(+0.46%) |
Jan 24, 2022 | 16.97 | 18.05 | 16.84 | 17.53 | 576,095 | +0.12(+0.69%) |
Jan 21, 2022 | 17.54 | 18.09 | 17.26 | 17.41 | 267,321 | -0.04(-0.23%) |
Jan 20, 2022 | 17.83 | 18.35 | 17.43 | 17.45 | 225,862 | +0.11(+0.63%) |
Jan 19, 2022 | 17.19 | 17.78 | 17.15 | 17.34 | 205,594 | +0.22(+1.29%) |
Jan 18, 2022 | 16.81 | 17.90 | 16.81 | 17.12 | 248,327 | -0.06(-0.35%) |
Jan 14, 2022 | 17.18 | 0 | +0.21(+1.24%) | |||
Jan 13, 2022 | 17.33 | 17.67 | 16.94 | 16.97 | 214,595 | -0.42(-2.42%) |
Jan 12, 2022 | 17.28 | 17.55 | 17.19 | 17.39 | 262,897 | +0.41(+2.41%) |
Jan 11, 2022 | 16.68 | 17.56 | 16.68 | 16.98 | 278,913 | +0.31(+1.86%) |
Jan 10, 2022 | 16.52 | 16.75 | 16.20 | 16.67 | 187,599 | +0.21(+1.28%) |
Jan 07, 2022 | 16.57 | 17.14 | 16.45 | 16.46 | 247,124 | -0.01(-0.06%) |
Jan 06, 2022 | 16.35 | 16.85 | 16.22 | 16.47 | 203,255 | +0.23(+1.42%) |
Jan 05, 2022 | 15.96 | 17.00 | 15.96 | 16.24 | 306,588 | +0.18(+1.12%) |
Jan 04, 2022 | 16.59 | 16.71 | 15.94 | 16.06 | 342,865 | -0.66(-3.96%) |
Jan 03, 2022 | 16.28 | 17.07 | 16.15 | 16.72 | 210,071 | +0.44(+2.72%) |
Dec 31, 2021 | 16.01 | 16.88 | 15.93 | 16.28 | 327,884 | +0.15(+0.93%) |
Dec 30, 2021 | 15.16 | 16.36 | 15.13 | 16.13 | 291,654 | +1.00(+6.61%) |
Dec 29, 2021 | 15.24 | 15.30 | 14.94 | 15.13 | 271,915 | -0.24(-1.56%) |
Dec 28, 2021 | 15.76 | 15.76 | 15.30 | 15.37 | 187,462 | -0.46(-2.91%) |
Dec 27, 2021 | 16.11 | 16.45 | 15.65 | 15.83 | 201,968 | -0.26(-1.62%) |
Dec 23, 2021 | 16.05 | 16.16 | 15.72 | 16.09 | 110,349 | -0.03(-0.19%) |
Dec 22, 2021 | 16.33 | 16.64 | 16.01 | 16.12 | 223,716 | -0.45(-2.72%) |
Dec 21, 2021 | 16.12 | 16.72 | 16.01 | 16.57 | 167,058 | +0.68(+4.28%) |
Dec 20, 2021 | 16.05 | 16.15 | 15.58 | 15.89 | 151,686 | -0.42(-2.58%) |
Dec 17, 2021 | 16.29 | 16.60 | 16.02 | 16.31 | 873,657 | -0.23(-1.39%) |
Dec 16, 2021 | 16.39 | 16.80 | 16.20 | 16.54 | 395,114 | +0.15(+0.92%) |
Dec 15, 2021 | 16.14 | 16.50 | 16.14 | 16.39 | 410,792 | +0.04(+0.24%) |
Dec 14, 2021 | 16.38 | 16.95 | 16.08 | 16.35 | 437,086 | -0.31(-1.86%) |
Dec 13, 2021 | 17.12 | 17.20 | 16.27 | 16.66 | 417,493 | -0.64(-3.69%) |
Dec 10, 2021 | 17.10 | 17.66 | 16.81 | 17.30 | 360,752 | +0.19(+1.10%) |
Dec 09, 2021 | 17.36 | 17.73 | 16.91 | 17.11 | 357,376 | -0.27(-1.55%) |
Dec 08, 2021 | 16.19 | 17.65 | 15.96 | 17.38 | 368,592 | +1.08(+6.65%) |
Dec 07, 2021 | 15.81 | 16.71 | 15.81 | 16.30 | 332,369 | +0.71(+4.54%) |
Dec 06, 2021 | 15.23 | 15.76 | 14.64 | 15.59 | 476,472 | +0.29(+1.89%) |
Dec 03, 2021 | 16.13 | 16.13 | 15.00 | 15.30 | 758,024 | -0.94(-5.79%) |
Dec 02, 2021 | 16.44 | 16.57 | 16.03 | 16.24 | 365,377 | -0.14(-0.83%) |
Dec 01, 2021 | 17.10 | 17.15 | 16.24 | 16.38 | 461,423 | -0.49(-2.93%) |
Nov 30, 2021 | 17.20 | 17.29 | 16.64 | 16.87 | 340,543 | -0.33(-1.92%) |
Nov 29, 2021 | 16.73 | 17.26 | 16.30 | 17.20 | 394,128 | +0.45(+2.69%) |
Nov 26, 2021 | 17.00 | 17.20 | 16.39 | 16.75 | 425,484 | -0.48(-2.79%) |
Nov 24, 2021 | 17.48 | 17.48 | 17.06 | 17.23 | 127,915 | -0.35(-1.99%) |
Nov 23, 2021 | 17.59 | 17.77 | 17.37 | 17.58 | 164,618 | -0.03(-0.17%) |
Nov 22, 2021 | 17.91 | 18.08 | 17.21 | 17.61 | 214,628 | -0.25(-1.40%) |
Nov 19, 2021 | 17.66 | 18.05 | 17.66 | 17.86 | 364,552 | +0.21(+1.16%) |
Nov 18, 2021 | 17.61 | 17.72 | 17.18 | 17.65 | 428,145 | -0.51(-2.78%) |
Nov 17, 2021 | 17.69 | 18.30 | 17.52 | 18.16 | 531,349 | +0.63(+3.59%) |
Nov 16, 2021 | 18.92 | 18.92 | 17.01 | 17.53 | 1,242,579 | -0.96(-5.19%) |
Nov 15, 2021 | 21.80 | 22.02 | 18.11 | 18.49 | 1,235,486 | -3.08(-14.28%) |
Nov 12, 2021 | 21.49 | 21.68 | 21.22 | 21.57 | 217,077 | +0.02(+0.09%) |
Nov 11, 2021 | 21.00 | 21.90 | 20.84 | 21.55 | 306,969 | +0.92(+4.46%) |
Nov 10, 2021 | 20.30 | 20.63 | 197,450 | +0.30(+1.48%) | ||
Nov 09, 2021 | 20.66 | 20.75 | 20.30 | 20.33 | 124,148 | -0.27(-1.31%) |
Nov 08, 2021 | 20.84 | 20.97 | 20.57 | 20.60 | 111,707 | -0.07(-0.34%) |
Nov 05, 2021 | 20.77 | 20.88 | 20.36 | 20.67 | 208,855 | -0.13(-0.62%) |
Nov 04, 2021 | 21.33 | 21.50 | 20.73 | 20.80 | 190,045 | -0.47(-2.21%) |
Nov 03, 2021 | 21.14 | 21.33 | 20.85 | 21.27 | 153,678 | +0.30(+1.43%) |
Nov 02, 2021 | 20.78 | 21.05 | 20.62 | 20.97 | 186,026 | -0.01(-0.05%) |