Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.72 | 18.12 | 18.10 | 1,824,819 | +0.33(+1.86%) | |
Jan 28, 2022 | 17.49 | 17.78 | 17.01 | 17.77 | 2,428,501 | +0.35(+2.01%) |
Jan 27, 2022 | 17.94 | 18.11 | 17.37 | 17.42 | 1,496,889 | -0.50(-2.79%) |
Jan 26, 2022 | 18.14 | 18.57 | 17.85 | 17.92 | 2,170,727 | -0.29(-1.59%) |
Jan 25, 2022 | 18.38 | 18.57 | 17.55 | 18.21 | 3,187,536 | -0.31(-1.67%) |
Jan 24, 2022 | 17.11 | 18.61 | 17.10 | 18.52 | 3,470,187 | +1.20(+6.93%) |
Jan 21, 2022 | 17.01 | 17.55 | 16.86 | 17.32 | 3,656,446 | +0.29(+1.70%) |
Jan 20, 2022 | 17.22 | 17.50 | 17.01 | 17.03 | 1,676,834 | -0.05(-0.29%) |
Jan 19, 2022 | 17.54 | 17.60 | 17.07 | 17.08 | 1,547,234 | -0.30(-1.73%) |
Jan 18, 2022 | 18.24 | 18.24 | 17.35 | 17.38 | 2,610,005 | -0.74(-4.08%) |
Jan 14, 2022 | 18.12 | 0 | +0.35(+1.97%) | |||
Jan 13, 2022 | 18.01 | 18.19 | 17.68 | 17.77 | 1,430,515 | -0.19(-1.06%) |
Jan 12, 2022 | 18.19 | 18.19 | 17.71 | 17.96 | 2,019,739 | -0.31(-1.70%) |
Jan 11, 2022 | 18.42 | 18.67 | 18.15 | 18.27 | 1,417,494 | +0.00(+0.00%) |
Jan 10, 2022 | 17.84 | 18.32 | 17.17 | 18.27 | 3,581,043 | -0.47(-2.51%) |
Jan 07, 2022 | 18.46 | 19.03 | 18.36 | 18.74 | 1,857,762 | +0.45(+2.46%) |
Jan 06, 2022 | 18.12 | 18.35 | 17.92 | 18.29 | 2,410,085 | +0.26(+1.44%) |
Jan 05, 2022 | 18.67 | 18.95 | 17.99 | 18.03 | 2,727,589 | -0.72(-3.84%) |
Jan 04, 2022 | 19.14 | 19.38 | 18.59 | 18.75 | 1,511,600 | -0.43(-2.24%) |
Jan 03, 2022 | 18.23 | 19.19 | 18.12 | 19.18 | 2,103,697 | +0.90(+4.92%) |
Dec 31, 2021 | 18.66 | 18.79 | 18.25 | 18.28 | 1,496,394 | -0.35(-1.88%) |
Dec 30, 2021 | 19.01 | 19.08 | 18.56 | 18.63 | 1,121,641 | -0.36(-1.90%) |
Dec 29, 2021 | 18.82 | 19.09 | 18.78 | 18.99 | 942,325 | +0.15(+0.80%) |
Dec 28, 2021 | 18.95 | 19.35 | 18.82 | 18.84 | 1,047,485 | -0.18(-0.95%) |
Dec 27, 2021 | 19.30 | 19.31 | 18.77 | 19.02 | 1,417,812 | -0.26(-1.35%) |
Dec 23, 2021 | 19.18 | 19.57 | 19.16 | 19.28 | 1,581,035 | +0.18(+0.94%) |
Dec 22, 2021 | 18.90 | 19.10 | 18.67 | 19.10 | 1,077,968 | +0.17(+0.90%) |
Dec 21, 2021 | 18.70 | 18.95 | 18.44 | 18.93 | 1,741,104 | +0.39(+2.10%) |
Dec 20, 2021 | 18.17 | 18.79 | 17.97 | 18.54 | 2,613,384 | +0.34(+1.88%) |
Dec 17, 2021 | 17.63 | 18.30 | 17.59 | 18.20 | 6,268,180 | +0.57(+3.23%) |
Dec 16, 2021 | 17.84 | 18.09 | 17.61 | 17.63 | 1,574,469 | -0.23(-1.29%) |
Dec 15, 2021 | 16.90 | 17.88 | 16.90 | 17.86 | 1,966,271 | +0.86(+5.06%) |
Dec 14, 2021 | 16.96 | 17.39 | 16.92 | 17.00 | 2,033,861 | +0.00(+0.00%) |
Dec 13, 2021 | 16.65 | 17.05 | 16.33 | 17.00 | 1,426,443 | +0.35(+2.10%) |
Dec 10, 2021 | 16.56 | 17.00 | 16.54 | 16.65 | 1,789,305 | +0.08(+0.48%) |
Dec 09, 2021 | 16.72 | 16.95 | 16.53 | 16.57 | 1,524,286 | -0.30(-1.78%) |
Dec 08, 2021 | 16.71 | 16.95 | 16.48 | 16.87 | 1,280,916 | +0.30(+1.81%) |
Dec 07, 2021 | 16.30 | 16.77 | 16.30 | 16.57 | 1,952,966 | +0.39(+2.41%) |
Dec 06, 2021 | 15.85 | 16.28 | 15.50 | 16.18 | 2,860,506 | +0.34(+2.15%) |
Dec 03, 2021 | 16.62 | 16.67 | 15.74 | 15.84 | 2,503,907 | -0.64(-3.88%) |
Dec 02, 2021 | 16.31 | 16.46 | 16.21 | 16.48 | 1,348,837 | +0.08(+0.49%) |
Dec 01, 2021 | 16.86 | 17.14 | 16.39 | 16.40 | 1,935,747 | -0.39(-2.32%) |
Nov 30, 2021 | 16.82 | 16.99 | 16.41 | 16.79 | 2,445,277 | -0.12(-0.71%) |
Nov 29, 2021 | 17.20 | 17.34 | 16.88 | 16.91 | 1,617,205 | -0.15(-0.88%) |
Nov 26, 2021 | 17.34 | 17.46 | 16.99 | 17.06 | 1,382,887 | -0.42(-2.40%) |
Nov 24, 2021 | 17.25 | 17.52 | 17.21 | 17.48 | 1,432,488 | +0.08(+0.46%) |
Nov 23, 2021 | 17.25 | 17.56 | 17.08 | 17.40 | 1,615,040 | +0.18(+1.05%) |
Nov 22, 2021 | 17.93 | 18.03 | 17.19 | 17.22 | 1,978,685 | -0.81(-4.49%) |
Nov 19, 2021 | 17.57 | 18.06 | 17.48 | 18.03 | 2,393,856 | +0.54(+3.09%) |
Nov 18, 2021 | 17.79 | 17.60 | 17.46 | 17.49 | 1,217,855 | -0.39(-2.18%) |
Nov 17, 2021 | 17.95 | 18.02 | 17.75 | 17.88 | 1,239,725 | -0.06(-0.33%) |
Nov 16, 2021 | 17.95 | 18.10 | 17.59 | 17.94 | 1,716,365 | -0.13(-0.72%) |
Nov 15, 2021 | 18.10 | 18.29 | 17.94 | 18.07 | 1,500,362 | -0.03(-0.17%) |
Nov 12, 2021 | 17.95 | 18.21 | 17.70 | 18.10 | 3,288,715 | +0.26(+1.46%) |
Nov 11, 2021 | 18.30 | 18.41 | 17.83 | 17.84 | 2,057,336 | -0.51(-2.78%) |
Nov 10, 2021 | 18.41 | 18.35 | 1,394,770 | -0.09(-0.49%) | ||
Nov 09, 2021 | 18.63 | 18.79 | 18.30 | 18.44 | 1,599,589 | -0.32(-1.71%) |
Nov 08, 2021 | 19.32 | 19.33 | 18.62 | 18.76 | 1,677,426 | -0.60(-3.10%) |
Nov 05, 2021 | 18.96 | 19.45 | 18.79 | 19.36 | 1,852,547 | +0.43(+2.27%) |
Nov 04, 2021 | 19.20 | 19.50 | 18.71 | 18.93 | 2,812,096 | -0.31(-1.61%) |
Nov 03, 2021 | 19.61 | 20.30 | 19.19 | 19.24 | 5,754,627 | -2.64(-12.07%) |
Nov 02, 2021 | 21.85 | 22.09 | 20.60 | 21.88 | 3,522,820 | +0.18(+0.83%) |