Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.29 | 17.43 | 81,399 | +1.20(+7.39%) | ||
Jan 28, 2022 | 15.38 | 16.29 | 14.76 | 16.23 | 137,598 | +1.04(+6.85%) |
Jan 27, 2022 | 16.06 | 16.57 | 15.10 | 15.19 | 112,656 | -0.55(-3.49%) |
Jan 26, 2022 | 15.98 | 16.73 | 15.64 | 15.74 | 145,869 | +0.03(+0.19%) |
Jan 25, 2022 | 15.97 | 16.72 | 15.45 | 15.71 | 175,094 | -0.61(-3.74%) |
Jan 24, 2022 | 15.85 | 16.46 | 15.05 | 16.32 | 213,498 | +0.07(+0.43%) |
Jan 21, 2022 | 17.08 | 17.08 | 16.11 | 16.25 | 111,540 | -0.89(-5.19%) |
Jan 20, 2022 | 17.02 | 17.59 | 17.00 | 17.14 | 159,813 | +0.49(+2.94%) |
Jan 19, 2022 | 16.78 | 17.13 | 16.27 | 16.65 | 138,410 | +0.07(+0.42%) |
Jan 18, 2022 | 16.60 | 17.16 | 16.41 | 16.58 | 158,962 | -0.41(-2.41%) |
Jan 14, 2022 | 16.99 | 0 | -0.51(-2.91%) | |||
Jan 13, 2022 | 18.47 | 18.50 | 17.42 | 17.50 | 118,951 | -0.78(-4.27%) |
Jan 12, 2022 | 18.92 | 19.20 | 18.19 | 18.28 | 87,723 | -0.45(-2.40%) |
Jan 11, 2022 | 17.87 | 18.81 | 17.65 | 18.73 | 93,018 | +0.86(+4.81%) |
Jan 10, 2022 | 17.95 | 17.96 | 16.85 | 17.87 | 151,354 | -0.17(-0.94%) |
Jan 07, 2022 | 17.62 | 18.25 | 17.19 | 18.04 | 130,685 | +0.40(+2.27%) |
Jan 06, 2022 | 18.08 | 18.37 | 17.52 | 17.64 | 236,149 | -0.63(-3.45%) |
Jan 05, 2022 | 18.73 | 19.38 | 18.15 | 18.27 | 153,500 | -0.78(-4.09%) |
Jan 04, 2022 | 19.87 | 19.87 | 18.35 | 19.05 | 163,119 | -0.84(-4.22%) |
Jan 03, 2022 | 19.61 | 19.98 | 18.80 | 19.89 | 151,263 | +0.26(+1.32%) |
Dec 31, 2021 | 19.89 | 20.66 | 19.44 | 19.63 | 233,586 | -0.29(-1.46%) |
Dec 30, 2021 | 19.34 | 20.12 | 19.34 | 19.92 | 99,684 | +0.44(+2.26%) |
Dec 29, 2021 | 19.17 | 19.65 | 18.55 | 19.48 | 125,162 | +0.19(+0.98%) |
Dec 28, 2021 | 19.78 | 19.85 | 19.01 | 19.29 | 96,529 | -0.54(-2.72%) |
Dec 27, 2021 | 20.16 | 20.24 | 19.56 | 19.83 | 100,569 | -0.33(-1.64%) |
Dec 23, 2021 | 19.59 | 20.20 | 19.25 | 20.16 | 137,770 | +0.65(+3.33%) |
Dec 22, 2021 | 19.71 | 20.07 | 19.37 | 19.51 | 315,244 | -0.07(-0.36%) |
Dec 21, 2021 | 19.81 | 20.17 | 19.31 | 19.58 | 369,734 | +0.19(+0.98%) |
Dec 20, 2021 | 18.86 | 19.87 | 18.86 | 19.39 | 187,803 | -0.78(-3.87%) |
Dec 17, 2021 | 18.39 | 20.39 | 18.14 | 20.17 | 320,001 | +1.42(+7.57%) |
Dec 16, 2021 | 19.01 | 19.96 | 18.47 | 18.75 | 532,488 | -0.98(-4.97%) |
Dec 15, 2021 | 18.63 | 19.80 | 18.00 | 19.73 | 326,828 | +0.87(+4.61%) |
Dec 14, 2021 | 19.67 | 20.80 | 18.62 | 18.86 | 544,273 | -1.29(-6.40%) |
Dec 13, 2021 | 19.15 | 20.85 | 19.00 | 20.15 | 723,016 | +1.15(+6.05%) |
Dec 10, 2021 | 18.82 | 19.39 | 18.04 | 19.00 | 696,505 | +0.27(+1.44%) |
Dec 09, 2021 | 19.68 | 19.95 | 18.47 | 18.73 | 272,110 | -1.20(-6.02%) |
Dec 08, 2021 | 19.05 | 20.78 | 18.46 | 19.93 | 524,369 | +1.10(+5.84%) |
Dec 07, 2021 | 17.72 | 19.13 | 17.69 | 18.83 | 170,589 | +1.42(+8.16%) |
Dec 06, 2021 | 16.75 | 17.86 | 15.81 | 17.41 | 389,786 | +0.60(+3.57%) |
Dec 03, 2021 | 17.90 | 18.81 | 16.60 | 16.81 | 242,343 | -0.74(-4.22%) |
Dec 02, 2021 | 17.79 | 18.16 | 17.27 | 17.55 | 522,917 | -0.23(-1.29%) |
Dec 01, 2021 | 19.66 | 19.92 | 17.71 | 17.78 | 510,389 | -1.12(-5.93%) |
Nov 30, 2021 | 19.59 | 19.67 | 18.37 | 18.90 | 481,884 | -0.77(-3.91%) |
Nov 29, 2021 | 20.61 | 20.61 | 19.53 | 19.67 | 212,314 | -0.74(-3.63%) |
Nov 26, 2021 | 20.21 | 20.68 | 19.68 | 20.41 | 113,278 | -0.30(-1.45%) |
Nov 24, 2021 | 20.56 | 21.01 | 19.65 | 20.71 | 277,990 | +0.15(+0.73%) |
Nov 23, 2021 | 23.00 | 23.09 | 20.25 | 20.56 | 499,656 | -1.72(-7.72%) |
Nov 22, 2021 | 26.28 | 27.00 | 22.25 | 22.28 | 744,228 | -0.76(-3.30%) |
Nov 19, 2021 | 22.08 | 23.18 | 21.67 | 23.04 | 246,870 | +0.82(+3.69%) |
Nov 18, 2021 | 21.77 | 22.25 | 22.00 | 22.22 | 174,776 | +0.47(+2.16%) |
Nov 17, 2021 | 22.38 | 22.86 | 21.52 | 21.75 | 165,235 | -0.59(-2.64%) |
Nov 16, 2021 | 22.45 | 22.75 | 22.02 | 22.34 | 110,711 | -0.07(-0.31%) |
Nov 15, 2021 | 23.46 | 23.74 | 22.21 | 22.41 | 230,939 | -1.34(-5.64%) |
Nov 12, 2021 | 24.35 | 25.00 | 23.65 | 23.75 | 157,671 | -0.60(-2.46%) |
Nov 11, 2021 | 25.00 | 25.22 | 23.63 | 24.35 | 181,559 | -0.11(-0.45%) |
Nov 10, 2021 | 26.43 | 24.45 | 24.46 | 364,143 | -2.88(-10.53%) | |
Nov 09, 2021 | 26.34 | 27.48 | 25.80 | 27.34 | 170,977 | +1.14(+4.35%) |
Nov 08, 2021 | 25.00 | 26.33 | 24.75 | 26.20 | 327,415 | +1.37(+5.52%) |
Nov 05, 2021 | 24.46 | 25.50 | 24.41 | 24.83 | 243,110 | +0.22(+0.89%) |
Nov 04, 2021 | 25.10 | 25.80 | 24.59 | 24.61 | 77,244 | -0.32(-1.28%) |
Nov 03, 2021 | 24.55 | 25.18 | 24.00 | 24.93 | 54,035 | +0.30(+1.22%) |
Nov 02, 2021 | 25.00 | 25.20 | 24.53 | 24.63 | 71,462 | -0.53(-2.11%) |