Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.50 | 20.22 | 3,499,018 | -0.33(-1.61%) | ||
Jan 28, 2022 | 19.61 | 20.55 | 19.51 | 20.55 | 2,197,137 | +0.86(+4.37%) |
Jan 27, 2022 | 20.03 | 20.64 | 19.69 | 19.69 | 3,657,110 | -0.38(-1.89%) |
Jan 26, 2022 | 20.39 | 20.77 | 19.98 | 20.07 | 3,625,448 | -0.21(-1.04%) |
Jan 25, 2022 | 19.00 | 20.63 | 18.10 | 20.28 | 9,266,757 | +2.80(+16.02%) |
Jan 24, 2022 | 16.97 | 17.53 | 16.85 | 17.48 | 1,065,140 | +0.34(+1.98%) |
Jan 21, 2022 | 17.07 | 17.48 | 17.03 | 17.14 | 863,486 | -0.07(-0.41%) |
Jan 20, 2022 | 17.14 | 17.59 | 17.14 | 17.21 | 1,047,444 | +0.10(+0.58%) |
Jan 19, 2022 | 17.51 | 17.57 | 17.10 | 17.11 | 615,914 | -0.41(-2.34%) |
Jan 18, 2022 | 17.82 | 17.94 | 17.50 | 17.52 | 605,808 | -0.36(-2.01%) |
Jan 14, 2022 | 17.88 | 0 | +0.20(+1.13%) | |||
Jan 13, 2022 | 17.66 | 17.83 | 17.14 | 17.68 | 435,613 | -0.02(-0.11%) |
Jan 12, 2022 | 18.25 | 18.25 | 17.52 | 17.70 | 618,663 | -0.22(-1.23%) |
Jan 11, 2022 | 17.72 | 17.94 | 17.64 | 17.92 | 623,257 | +0.20(+1.13%) |
Jan 10, 2022 | 17.56 | 17.75 | 17.28 | 17.72 | 964,283 | +0.07(+0.40%) |
Jan 07, 2022 | 17.65 | 17.89 | 17.59 | 17.65 | 820,284 | -0.08(-0.45%) |
Jan 06, 2022 | 17.83 | 18.14 | 17.58 | 17.73 | 879,183 | -0.29(-1.61%) |
Jan 05, 2022 | 18.45 | 18.56 | 18.00 | 18.02 | 1,087,033 | -0.49(-2.65%) |
Jan 04, 2022 | 18.62 | 18.77 | 18.31 | 18.51 | 910,243 | -0.10(-0.54%) |
Jan 03, 2022 | 18.41 | 18.68 | 18.27 | 18.61 | 783,479 | +0.16(+0.87%) |
Dec 31, 2021 | 18.47 | 18.64 | 18.38 | 18.45 | 1,218,141 | -0.01(-0.05%) |
Dec 30, 2021 | 18.53 | 18.68 | 18.38 | 18.46 | 835,939 | -0.05(-0.27%) |
Dec 29, 2021 | 18.25 | 18.54 | 18.04 | 18.51 | 873,948 | +0.25(+1.37%) |
Dec 28, 2021 | 18.40 | 18.64 | 18.21 | 18.26 | 1,203,452 | -0.13(-0.71%) |
Dec 27, 2021 | 18.20 | 18.41 | 18.07 | 18.39 | 907,944 | +0.19(+1.04%) |
Dec 23, 2021 | 18.50 | 18.59 | 18.17 | 18.20 | 1,421,898 | -0.24(-1.30%) |
Dec 22, 2021 | 18.22 | 18.45 | 18.11 | 18.44 | 1,361,036 | +0.22(+1.21%) |
Dec 21, 2021 | 18.76 | 18.83 | 18.20 | 18.22 | 1,718,583 | -0.35(-1.88%) |
Dec 20, 2021 | 18.30 | 18.71 | 18.19 | 18.57 | 1,638,853 | +0.03(+0.16%) |
Dec 17, 2021 | 18.18 | 18.80 | 18.16 | 18.54 | 5,828,156 | +0.92(+5.22%) |
Dec 16, 2021 | 17.91 | 17.97 | 17.56 | 17.62 | 960,822 | -0.21(-1.18%) |
Dec 15, 2021 | 17.68 | 17.84 | 17.42 | 17.83 | 995,616 | +0.20(+1.13%) |
Dec 14, 2021 | 17.31 | 17.82 | 17.04 | 17.63 | 1,279,810 | +0.19(+1.09%) |
Dec 13, 2021 | 17.60 | 17.69 | 17.10 | 17.44 | 1,277,035 | -0.24(-1.36%) |
Dec 10, 2021 | 17.62 | 17.78 | 17.40 | 17.68 | 1,154,883 | +0.10(+0.57%) |
Dec 09, 2021 | 17.38 | 17.66 | 17.36 | 17.58 | 1,330,100 | +0.03(+0.17%) |
Dec 08, 2021 | 17.30 | 17.70 | 17.30 | 17.55 | 1,463,580 | +0.56(+3.30%) |
Dec 07, 2021 | 16.98 | 17.15 | 16.67 | 16.99 | 1,512,968 | +0.13(+0.77%) |
Dec 06, 2021 | 16.87 | 17.15 | 16.62 | 16.86 | 2,557,191 | +0.13(+0.78%) |
Dec 03, 2021 | 16.54 | 17.00 | 16.53 | 16.73 | 1,907,797 | +0.20(+1.21%) |
Dec 02, 2021 | 16.41 | 16.73 | 16.32 | 16.53 | 2,538,433 | +0.10(+0.61%) |
Dec 01, 2021 | 16.92 | 17.36 | 16.40 | 16.43 | 2,838,406 | -0.20(-1.20%) |
Nov 30, 2021 | 16.86 | 16.97 | 16.53 | 16.63 | 2,592,541 | -0.31(-1.83%) |
Nov 29, 2021 | 16.77 | 17.18 | 16.59 | 16.94 | 1,760,968 | +0.35(+2.11%) |
Nov 26, 2021 | 17.09 | 17.22 | 16.48 | 16.59 | 1,013,447 | -0.76(-4.38%) |
Nov 24, 2021 | 17.34 | 17.54 | 17.30 | 17.35 | 1,148,285 | -0.11(-0.64%) |
Nov 23, 2021 | 17.44 | 17.60 | 16.75 | 17.46 | 1,682,813 | +0.10(+0.58%) |
Nov 22, 2021 | 17.20 | 17.50 | 16.94 | 17.36 | 1,639,135 | +0.25(+1.46%) |
Nov 19, 2021 | 17.13 | 17.34 | 16.95 | 17.11 | 2,504,724 | -0.06(-0.35%) |
Nov 18, 2021 | 17.05 | 17.32 | 17.14 | 17.17 | 1,825,020 | +0.18(+1.06%) |
Nov 17, 2021 | 16.83 | 17.02 | 16.55 | 16.99 | 1,661,343 | +0.10(+0.59%) |
Nov 16, 2021 | 16.74 | 17.02 | 16.54 | 16.89 | 1,538,542 | +0.17(+1.02%) |
Nov 15, 2021 | 16.47 | 16.83 | 16.23 | 16.72 | 2,119,078 | +0.33(+2.01%) |
Nov 12, 2021 | 14.93 | 16.50 | 14.93 | 16.39 | 2,876,140 | +0.50(+3.15%) |
Nov 11, 2021 | 15.32 | 15.96 | 15.21 | 15.89 | 2,445,541 | +0.68(+4.47%) |
Nov 10, 2021 | 14.98 | 15.21 | 1,421,755 | +0.16(+1.06%) | ||
Nov 09, 2021 | 14.87 | 15.07 | 14.72 | 15.05 | 1,262,102 | +0.15(+1.01%) |
Nov 08, 2021 | 15.21 | 15.30 | 14.85 | 14.90 | 1,532,025 | -0.20(-1.32%) |
Nov 05, 2021 | 14.00 | 15.27 | 13.96 | 15.10 | 1,658,187 | +0.94(+6.64%) |
Nov 04, 2021 | 14.11 | 14.19 | 13.87 | 14.16 | 1,309,640 | +0.13(+0.93%) |
Nov 03, 2021 | 13.82 | 14.07 | 13.80 | 14.03 | 1,296,477 | +0.14(+1.01%) |
Nov 02, 2021 | 13.91 | 14.13 | 13.73 | 13.89 | 874,748 | +0.09(+0.65%) |