Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.44 | 16.71 | 16.57 | 279,719 | +1.03(+6.63%) | |
Jan 28, 2022 | 15.25 | 15.62 | 14.71 | 15.54 | 204,046 | +0.33(+2.17%) |
Jan 27, 2022 | 15.90 | 16.49 | 15.05 | 15.21 | 291,469 | -0.51(-3.24%) |
Jan 26, 2022 | 16.63 | 17.06 | 15.59 | 15.72 | 259,835 | -0.43(-2.66%) |
Jan 25, 2022 | 16.14 | 16.50 | 15.39 | 16.15 | 245,336 | -0.46(-2.77%) |
Jan 24, 2022 | 15.00 | 16.80 | 14.63 | 16.61 | 534,271 | +1.35(+8.85%) |
Jan 21, 2022 | 15.38 | 15.89 | 15.05 | 15.26 | 353,114 | -0.28(-1.80%) |
Jan 20, 2022 | 16.86 | 16.86 | 15.44 | 15.54 | 254,471 | -0.74(-4.55%) |
Jan 19, 2022 | 16.84 | 17.07 | 16.13 | 16.28 | 257,755 | +0.04(+0.25%) |
Jan 18, 2022 | 17.41 | 17.48 | 16.20 | 16.24 | 358,154 | -1.58(-8.87%) |
Jan 14, 2022 | 17.82 | 0 | +0.66(+3.85%) | |||
Jan 13, 2022 | 17.37 | 17.95 | 16.94 | 17.16 | 312,244 | -0.21(-1.21%) |
Jan 12, 2022 | 18.00 | 18.18 | 17.31 | 17.37 | 415,979 | -0.47(-2.63%) |
Jan 11, 2022 | 17.11 | 17.85 | 17.03 | 17.84 | 761,450 | +0.55(+3.18%) |
Jan 10, 2022 | 17.69 | 17.69 | 16.75 | 17.29 | 419,744 | -0.68(-3.78%) |
Jan 07, 2022 | 20.14 | 20.14 | 17.91 | 17.97 | 184,900 | -1.95(-9.79%) |
Jan 06, 2022 | 20.43 | 20.91 | 19.33 | 19.92 | 365,464 | -0.30(-1.48%) |
Jan 05, 2022 | 22.41 | 22.48 | 20.15 | 20.22 | 254,389 | -2.09(-9.37%) |
Jan 04, 2022 | 23.94 | 24.00 | 22.04 | 22.31 | 214,495 | -1.71(-7.12%) |
Jan 03, 2022 | 23.97 | 24.09 | 23.01 | 24.02 | 167,088 | +0.38(+1.61%) |
Dec 31, 2021 | 23.50 | 24.05 | 23.50 | 23.64 | 368,394 | +0.12(+0.51%) |
Dec 30, 2021 | 23.38 | 24.05 | 23.08 | 23.52 | 146,006 | +0.19(+0.81%) |
Dec 29, 2021 | 23.00 | 23.61 | 22.65 | 23.33 | 132,427 | +0.28(+1.21%) |
Dec 28, 2021 | 22.95 | 23.83 | 22.95 | 23.05 | 158,126 | -0.24(-1.03%) |
Dec 27, 2021 | 23.29 | 23.48 | 22.54 | 23.29 | 193,247 | -0.08(-0.34%) |
Dec 23, 2021 | 23.25 | 23.84 | 23.04 | 23.37 | 254,967 | +0.08(+0.34%) |
Dec 22, 2021 | 22.74 | 23.57 | 22.23 | 23.29 | 301,480 | +0.40(+1.75%) |
Dec 21, 2021 | 22.13 | 22.98 | 21.67 | 22.89 | 283,042 | +1.76(+8.33%) |
Dec 20, 2021 | 21.32 | 22.27 | 20.97 | 21.13 | 311,027 | -0.64(-2.94%) |
Dec 17, 2021 | 21.02 | 21.91 | 20.32 | 21.77 | 1,764,272 | +0.79(+3.77%) |
Dec 16, 2021 | 22.02 | 22.78 | 20.92 | 20.98 | 236,119 | -1.11(-5.02%) |
Dec 15, 2021 | 21.63 | 22.49 | 20.93 | 22.09 | 439,017 | +0.54(+2.51%) |
Dec 14, 2021 | 22.39 | 22.50 | 21.26 | 21.55 | 302,203 | -1.11(-4.90%) |
Dec 13, 2021 | 21.76 | 23.22 | 21.76 | 22.66 | 295,963 | +0.82(+3.75%) |
Dec 10, 2021 | 22.19 | 22.34 | 21.70 | 21.84 | 109,146 | -0.36(-1.62%) |
Dec 09, 2021 | 23.31 | 23.83 | 22.07 | 22.20 | 240,290 | -1.34(-5.69%) |
Dec 08, 2021 | 23.00 | 23.69 | 22.38 | 23.54 | 376,711 | +1.00(+4.44%) |
Dec 07, 2021 | 21.38 | 23.24 | 21.28 | 22.54 | 657,666 | +1.59(+7.59%) |
Dec 06, 2021 | 22.00 | 22.00 | 20.78 | 20.95 | 229,383 | -1.11(-5.03%) |
Dec 03, 2021 | 22.61 | 22.61 | 21.57 | 22.06 | 191,515 | -0.45(-2.00%) |
Dec 02, 2021 | 21.47 | 22.53 | 20.71 | 22.51 | 254,848 | +1.14(+5.33%) |
Dec 01, 2021 | 22.00 | 22.83 | 21.22 | 21.37 | 280,686 | -0.63(-2.86%) |
Nov 30, 2021 | 22.11 | 22.51 | 20.37 | 22.00 | 1,010,241 | -0.33(-1.48%) |
Nov 29, 2021 | 23.81 | 24.50 | 22.32 | 22.33 | 752,004 | -1.48(-6.22%) |
Nov 26, 2021 | 23.63 | 24.34 | 22.80 | 23.81 | 217,067 | -0.19(-0.79%) |
Nov 24, 2021 | 23.97 | 24.55 | 23.41 | 24.00 | 191,160 | -0.02(-0.08%) |
Nov 23, 2021 | 24.32 | 24.66 | 23.30 | 24.02 | 345,080 | -0.39(-1.60%) |
Nov 22, 2021 | 23.22 | 24.71 | 22.53 | 24.41 | 647,264 | +1.19(+5.12%) |
Nov 19, 2021 | 23.26 | 24.11 | 23.01 | 23.22 | 313,786 | -0.22(-0.94%) |
Nov 18, 2021 | 23.74 | 23.49 | 23.20 | 23.44 | 510,194 | -0.24(-1.01%) |
Nov 17, 2021 | 23.68 | 24.20 | 23.28 | 23.68 | 227,457 | -0.24(-1.00%) |
Nov 16, 2021 | 23.54 | 24.07 | 22.94 | 23.92 | 199,807 | +0.55(+2.35%) |
Nov 15, 2021 | 22.30 | 23.42 | 22.29 | 23.37 | 323,545 | +0.34(+1.48%) |
Nov 12, 2021 | 22.91 | 23.11 | 22.04 | 23.03 | 345,966 | +0.47(+2.08%) |
Nov 11, 2021 | 22.75 | 23.63 | 22.40 | 22.56 | 143,390 | -0.12(-0.53%) |
Nov 10, 2021 | 23.34 | 22.68 | 114,114 | -0.42(-1.82%) | ||
Nov 09, 2021 | 23.54 | 23.93 | 22.80 | 23.10 | 113,325 | -0.53(-2.24%) |
Nov 08, 2021 | 23.64 | 24.16 | 23.32 | 23.63 | 103,628 | +0.05(+0.21%) |
Nov 05, 2021 | 23.79 | 24.30 | 23.06 | 23.58 | 185,420 | -0.23(-0.97%) |
Nov 04, 2021 | 24.70 | 25.05 | 23.67 | 23.81 | 184,564 | -0.60(-2.46%) |
Nov 03, 2021 | 22.57 | 24.55 | 22.39 | 24.41 | 267,511 | +1.81(+8.01%) |
Nov 02, 2021 | 22.33 | 22.95 | 21.83 | 22.60 | 307,897 | +0.30(+1.35%) |