Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.59 | 17.23 | 17.20 | 107,561,072 | +0.64(+3.89%) | |
Jan 28, 2022 | 16.37 | 16.57 | 16.04 | 16.56 | 103,457,200 | +0.08(+0.46%) |
Jan 27, 2022 | 17.12 | 17.41 | 16.37 | 16.48 | 125,101,456 | -0.30(-1.81%) |
Jan 26, 2022 | 17.71 | 17.74 | 16.50 | 16.79 | 160,855,920 | -0.06(-0.35%) |
Jan 25, 2022 | 16.86 | 17.08 | 16.49 | 16.85 | 138,227,776 | -0.35(-2.01%) |
Jan 24, 2022 | 16.80 | 17.26 | 15.85 | 17.19 | 221,411,104 | -0.22(-1.26%) |
Jan 21, 2022 | 17.88 | 18.13 | 17.32 | 17.41 | 172,618,288 | -0.84(-4.62%) |
Jan 20, 2022 | 18.45 | 19.45 | 18.19 | 18.25 | 179,310,976 | -0.67(-3.56%) |
Jan 19, 2022 | 20.78 | 21.01 | 18.89 | 18.93 | 181,560,320 | -1.63(-7.92%) |
Jan 18, 2022 | 20.97 | 21.19 | 20.49 | 20.56 | 131,085,216 | -0.68(-3.22%) |
Jan 14, 2022 | 21.24 | 0 | +0.14(+0.68%) | |||
Jan 13, 2022 | 20.77 | 21.81 | 20.55 | 21.10 | 219,287,104 | +0.46(+2.25%) |
Jan 12, 2022 | 20.75 | 20.94 | 20.24 | 20.63 | 123,114,800 | +0.10(+0.49%) |
Jan 11, 2022 | 20.05 | 20.53 | 19.63 | 20.53 | 125,457,216 | +0.42(+2.10%) |
Jan 10, 2022 | 20.32 | 20.61 | 19.69 | 20.11 | 145,318,992 | -0.50(-2.41%) |
Jan 07, 2022 | 20.80 | 21.00 | 20.27 | 20.61 | 150,649,104 | -0.02(-0.08%) |
Jan 06, 2022 | 20.31 | 20.76 | 19.70 | 20.62 | 183,363,456 | +0.67(+3.38%) |
Jan 05, 2022 | 20.29 | 21.03 | 19.79 | 19.95 | 300,337,696 | -0.55(-2.67%) |
Jan 04, 2022 | 18.99 | 20.71 | 18.90 | 20.50 | 368,726,304 | +2.14(+11.67%) |
Jan 03, 2022 | 17.93 | 18.45 | 17.76 | 18.36 | 130,995,896 | +0.84(+4.81%) |
Dec 31, 2021 | 17.25 | 17.71 | 17.25 | 17.51 | 61,555,352 | +0.25(+1.47%) |
Dec 30, 2021 | 17.36 | 17.67 | 17.26 | 17.26 | 61,110,320 | -0.08(-0.44%) |
Dec 29, 2021 | 17.46 | 17.51 | 17.24 | 17.33 | 44,672,068 | -0.17(-0.96%) |
Dec 28, 2021 | 17.42 | 17.76 | 17.36 | 17.50 | 62,607,968 | -0.03(-0.19%) |
Dec 27, 2021 | 17.08 | 17.61 | 16.95 | 17.54 | 70,417,256 | +0.46(+2.72%) |
Dec 23, 2021 | 16.93 | 17.29 | 16.86 | 17.07 | 60,026,460 | +0.09(+0.55%) |
Dec 22, 2021 | 16.56 | 17.15 | 16.56 | 16.98 | 89,725,152 | +0.45(+2.70%) |
Dec 21, 2021 | 16.65 | 16.69 | 16.30 | 16.53 | 69,754,872 | +0.16(+0.98%) |
Dec 20, 2021 | 16.41 | 16.54 | 16.06 | 16.37 | 88,232,392 | -0.30(-1.77%) |
Dec 17, 2021 | 16.89 | 17.07 | 16.53 | 16.67 | 117,374,832 | -0.49(-2.85%) |
Dec 16, 2021 | 17.34 | 17.79 | 17.08 | 17.16 | 126,529,920 | +0.13(+0.79%) |
Dec 15, 2021 | 16.85 | 17.14 | 16.48 | 17.02 | 94,574,904 | +0.12(+0.70%) |
Dec 14, 2021 | 16.69 | 17.01 | 16.34 | 16.90 | 147,583,328 | -0.32(-1.86%) |
Dec 13, 2021 | 17.91 | 17.96 | 16.97 | 17.23 | 150,444,640 | -0.86(-4.76%) |
Dec 10, 2021 | 16.67 | 18.12 | 16.66 | 18.09 | 201,221,520 | +1.59(+9.61%) |
Dec 09, 2021 | 16.66 | 16.80 | 16.47 | 16.50 | 74,897,776 | -0.20(-1.21%) |
Dec 08, 2021 | 17.01 | 17.02 | 16.65 | 16.70 | 74,966,824 | -0.13(-0.75%) |
Dec 07, 2021 | 16.57 | 16.91 | 16.46 | 16.83 | 89,463,352 | +0.62(+3.85%) |
Dec 06, 2021 | 16.21 | 16.43 | 15.69 | 16.21 | 104,457,616 | +0.07(+0.42%) |
Dec 03, 2021 | 17.17 | 17.20 | 15.96 | 16.14 | 142,651,968 | -0.62(-3.67%) |
Dec 02, 2021 | 16.44 | 16.96 | 16.26 | 16.75 | 111,420,680 | +0.24(+1.48%) |
Dec 01, 2021 | 16.55 | 17.26 | 16.47 | 16.51 | 148,607,840 | +0.33(+2.03%) |
Nov 30, 2021 | 16.54 | 16.82 | 16.04 | 16.18 | 122,294,808 | -0.40(-2.44%) |
Nov 29, 2021 | 16.92 | 17.02 | 16.43 | 16.58 | 81,872,976 | -0.07(-0.41%) |
Nov 26, 2021 | 16.58 | 16.73 | 16.42 | 16.65 | 58,631,060 | -0.42(-2.47%) |
Nov 24, 2021 | 16.84 | 17.15 | 16.68 | 17.07 | 91,710,280 | +0.04(+0.25%) |
Nov 23, 2021 | 17.23 | 17.31 | 16.84 | 17.03 | 107,695,696 | -0.24(-1.37%) |
Nov 22, 2021 | 16.35 | 17.53 | 16.28 | 17.27 | 163,283,632 | +0.92(+5.62%) |
Nov 19, 2021 | 16.56 | 16.58 | 16.22 | 16.35 | 76,633,280 | -0.14(-0.87%) |
Nov 18, 2021 | 17.00 | 16.53 | 16.32 | 16.49 | 131,653,432 | -0.24(-1.46%) |
Nov 17, 2021 | 16.56 | 16.79 | 16.31 | 16.74 | 96,045,408 | +0.13(+0.81%) |
Nov 16, 2021 | 16.69 | 16.83 | 16.38 | 16.60 | 78,674,608 | -0.06(-0.35%) |
Nov 15, 2021 | 16.33 | 16.74 | 16.06 | 16.66 | 100,950,264 | +0.30(+1.85%) |
Nov 12, 2021 | 16.26 | 16.46 | 16.12 | 16.36 | 92,784,440 | -0.04(-0.26%) |
Nov 11, 2021 | 16.48 | 16.64 | 16.16 | 16.40 | 114,686,448 | -0.26(-1.56%) |
Nov 10, 2021 | 16.68 | 16.66 | 272,507,520 | -0.22(-1.29%) | ||
Nov 09, 2021 | 17.20 | 17.21 | 16.28 | 16.88 | 195,938,784 | -0.03(-0.15%) |
Nov 08, 2021 | 16.27 | 17.13 | 16.14 | 16.90 | 182,256,976 | +0.72(+4.46%) |
Nov 05, 2021 | 16.53 | 16.54 | 15.93 | 16.18 | 145,703,360 | -0.11(-0.67%) |
Nov 04, 2021 | 15.87 | 16.36 | 15.70 | 16.29 | 187,717,184 | +0.66(+4.24%) |
Nov 03, 2021 | 15.03 | 15.80 | 15.00 | 15.63 | 124,729,392 | +0.52(+3.44%) |
Nov 02, 2021 | 15.23 | 15.26 | 14.87 | 15.11 | 137,087,424 | +0.05(+0.33%) |