Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.18 | 15.79 | 15.77 | 183,874 | +0.66(+4.37%) | |
Jan 28, 2022 | 14.72 | 15.14 | 14.14 | 15.11 | 181,208 | +0.26(+1.75%) |
Jan 27, 2022 | 15.66 | 16.18 | 14.81 | 14.85 | 175,402 | -0.59(-3.82%) |
Jan 26, 2022 | 16.25 | 16.39 | 15.41 | 15.44 | 154,263 | -0.43(-2.71%) |
Jan 25, 2022 | 15.66 | 16.26 | 15.24 | 15.87 | 250,611 | -0.18(-1.12%) |
Jan 24, 2022 | 15.31 | 16.13 | 14.82 | 16.05 | 238,165 | +0.48(+3.08%) |
Jan 21, 2022 | 15.60 | 16.10 | 15.45 | 15.57 | 166,360 | -0.30(-1.89%) |
Jan 20, 2022 | 16.26 | 17.01 | 15.81 | 15.87 | 166,193 | -0.08(-0.50%) |
Jan 19, 2022 | 16.92 | 16.92 | 15.90 | 15.95 | 274,616 | -0.92(-5.45%) |
Jan 18, 2022 | 17.63 | 17.81 | 16.85 | 16.87 | 233,543 | -1.11(-6.17%) |
Jan 14, 2022 | 17.98 | 0 | -0.16(-0.88%) | |||
Jan 13, 2022 | 18.35 | 18.54 | 18.06 | 18.14 | 150,642 | -0.14(-0.77%) |
Jan 12, 2022 | 18.75 | 18.79 | 18.25 | 18.28 | 247,187 | -0.35(-1.88%) |
Jan 11, 2022 | 18.11 | 18.84 | 18.11 | 18.63 | 214,787 | +0.40(+2.19%) |
Jan 10, 2022 | 18.18 | 18.47 | 17.36 | 18.23 | 254,318 | +0.23(+1.28%) |
Jan 07, 2022 | 17.95 | 18.50 | 17.54 | 18.00 | 294,991 | -0.03(-0.17%) |
Jan 06, 2022 | 18.62 | 18.77 | 17.69 | 18.03 | 228,517 | -0.78(-4.15%) |
Jan 05, 2022 | 19.63 | 19.77 | 18.74 | 18.81 | 519,099 | -0.67(-3.44%) |
Jan 04, 2022 | 19.97 | 20.05 | 19.40 | 19.48 | 419,788 | -0.27(-1.35%) |
Jan 03, 2022 | 19.03 | 20.05 | 18.77 | 19.75 | 315,505 | +0.72(+3.76%) |
Dec 31, 2021 | 19.55 | 20.27 | 19.01 | 19.03 | 263,287 | -0.20(-1.04%) |
Dec 30, 2021 | 19.65 | 19.83 | 19.15 | 19.23 | 228,200 | -0.22(-1.13%) |
Dec 29, 2021 | 19.72 | 19.76 | 19.35 | 19.45 | 119,521 | -0.33(-1.67%) |
Dec 28, 2021 | 19.87 | 20.27 | 19.52 | 19.78 | 135,377 | -0.07(-0.35%) |
Dec 27, 2021 | 20.76 | 20.76 | 19.48 | 19.85 | 187,469 | -0.35(-1.73%) |
Dec 23, 2021 | 19.80 | 20.36 | 19.39 | 20.20 | 168,227 | +0.35(+1.76%) |
Dec 22, 2021 | 20.31 | 20.55 | 19.67 | 19.85 | 179,220 | -0.28(-1.39%) |
Dec 21, 2021 | 20.00 | 20.27 | 19.50 | 20.13 | 225,242 | +0.59(+3.02%) |
Dec 20, 2021 | 19.61 | 19.85 | 19.21 | 19.54 | 235,080 | -0.73(-3.60%) |
Dec 17, 2021 | 19.19 | 20.34 | 18.87 | 20.27 | 1,576,041 | +1.16(+6.07%) |
Dec 16, 2021 | 20.02 | 20.26 | 19.00 | 19.11 | 256,418 | -0.58(-2.95%) |
Dec 15, 2021 | 19.18 | 19.87 | 18.50 | 19.69 | 332,599 | +0.64(+3.36%) |
Dec 14, 2021 | 19.21 | 19.65 | 18.67 | 19.05 | 381,119 | -0.40(-2.05%) |
Dec 13, 2021 | 19.97 | 20.30 | 19.41 | 19.45 | 225,112 | -0.31(-1.57%) |
Dec 10, 2021 | 20.11 | 21.54 | 19.59 | 19.76 | 243,969 | -0.08(-0.40%) |
Dec 09, 2021 | 21.39 | 21.41 | 19.80 | 19.84 | 302,340 | -1.57(-7.33%) |
Dec 08, 2021 | 21.00 | 21.99 | 20.79 | 21.41 | 325,820 | +0.45(+2.14%) |
Dec 07, 2021 | 19.97 | 21.62 | 19.87 | 20.96 | 310,889 | +1.18(+5.97%) |
Dec 06, 2021 | 19.04 | 19.85 | 18.59 | 19.78 | 294,565 | +0.78(+4.11%) |
Dec 03, 2021 | 19.30 | 19.65 | 18.83 | 19.00 | 1,563,428 | -0.17(-0.89%) |
Dec 02, 2021 | 19.07 | 19.51 | 19.02 | 19.17 | 367,419 | -0.15(-0.78%) |
Dec 01, 2021 | 19.79 | 20.06 | 19.14 | 19.32 | 258,675 | -0.18(-0.92%) |
Nov 30, 2021 | 19.48 | 19.86 | 18.80 | 19.50 | 348,958 | +0.22(+1.14%) |
Nov 29, 2021 | 20.99 | 21.03 | 19.14 | 19.28 | 382,587 | -1.39(-6.72%) |
Nov 26, 2021 | 22.09 | 22.09 | 20.31 | 20.67 | 113,403 | -1.19(-5.44%) |
Nov 24, 2021 | 21.89 | 22.16 | 21.40 | 21.86 | 103,631 | -0.06(-0.28%) |
Nov 23, 2021 | 22.65 | 23.27 | 21.37 | 21.92 | 304,745 | -0.78(-3.42%) |
Nov 22, 2021 | 23.39 | 23.59 | 22.07 | 22.70 | 321,707 | -0.86(-3.67%) |
Nov 19, 2021 | 24.71 | 25.03 | 23.41 | 23.56 | 199,833 | -1.27(-5.11%) |
Nov 18, 2021 | 26.80 | 26.80 | 24.70 | 24.83 | 233,978 | -1.99(-7.42%) |
Nov 17, 2021 | 28.99 | 29.06 | 26.82 | 26.82 | 205,993 | -2.03(-7.04%) |
Nov 16, 2021 | 28.56 | 29.23 | 28.56 | 28.85 | 199,447 | +0.18(+0.63%) |
Nov 15, 2021 | 29.51 | 29.88 | 28.35 | 28.67 | 208,606 | -0.87(-2.95%) |
Nov 12, 2021 | 29.67 | 29.83 | 29.22 | 29.54 | 205,022 | -0.22(-0.74%) |
Nov 11, 2021 | 29.83 | 29.89 | 29.07 | 29.76 | 219,695 | -0.19(-0.63%) |
Nov 10, 2021 | 29.00 | 29.95 | 405,941 | +0.70(+2.39%) | ||
Nov 09, 2021 | 30.00 | 31.22 | 26.16 | 29.25 | 1,007,248 | -8.74(-23.01%) |
Nov 08, 2021 | 37.94 | 38.80 | 37.61 | 37.99 | 299,800 | +0.05(+0.13%) |
Nov 05, 2021 | 36.79 | 38.14 | 36.79 | 37.94 | 171,675 | +1.18(+3.21%) |
Nov 04, 2021 | 37.11 | 37.43 | 36.38 | 36.76 | 175,560 | -0.14(-0.38%) |
Nov 03, 2021 | 36.00 | 37.41 | 36.00 | 36.90 | 252,329 | +0.70(+1.93%) |
Nov 02, 2021 | 35.47 | 36.31 | 34.70 | 36.20 | 196,551 | +0.86(+2.43%) |