Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.20 | 17.80 | 443,826 | +1.55(+9.54%) | ||
Jan 28, 2022 | 16.20 | 16.70 | 15.83 | 16.25 | 17,575 | +0.00(+0.00%) |
Jan 27, 2022 | 17.50 | 17.50 | 16.10 | 16.25 | 28,199 | -1.15(-6.61%) |
Jan 26, 2022 | 17.80 | 17.85 | 16.95 | 17.40 | 32,763 | +0.05(+0.29%) |
Jan 25, 2022 | 17.65 | 17.85 | 16.95 | 17.35 | 27,116 | +0.15(+0.87%) |
Jan 24, 2022 | 16.90 | 17.20 | 15.80 | 17.20 | 44,834 | -0.60(-3.37%) |
Jan 21, 2022 | 17.90 | 18.00 | 16.95 | 17.80 | 65,789 | -0.40(-2.20%) |
Jan 20, 2022 | 19.25 | 19.70 | 17.90 | 18.20 | 77,428 | -0.75(-3.96%) |
Jan 19, 2022 | 19.30 | 19.80 | 18.55 | 18.95 | 51,475 | -0.25(-1.30%) |
Jan 18, 2022 | 20.25 | 20.28 | 19.00 | 19.20 | 57,909 | -0.75(-3.76%) |
Jan 14, 2022 | 19.95 | 0 | -1.65(-7.64%) | |||
Jan 13, 2022 | 23.00 | 23.30 | 21.00 | 21.60 | 223,792 | -0.75(-3.36%) |
Jan 12, 2022 | 21.65 | 22.65 | 21.32 | 22.35 | 39,551 | +0.70(+3.23%) |
Jan 11, 2022 | 21.15 | 22.40 | 21.00 | 21.65 | 51,791 | +0.55(+2.61%) |
Jan 10, 2022 | 20.75 | 21.30 | 20.40 | 21.10 | 21,072 | -0.55(-2.54%) |
Jan 07, 2022 | 21.55 | 21.95 | 20.95 | 21.65 | 52,863 | +1.15(+5.61%) |
Jan 06, 2022 | 20.75 | 20.77 | 19.66 | 20.50 | 65,484 | -0.05(-0.24%) |
Jan 05, 2022 | 20.95 | 21.35 | 20.19 | 20.55 | 32,941 | -0.85(-3.97%) |
Jan 04, 2022 | 21.45 | 21.45 | 20.30 | 21.40 | 68,245 | +1.05(+5.16%) |
Jan 03, 2022 | 20.25 | 20.90 | 19.40 | 20.35 | 133,588 | +0.70(+3.56%) |
Dec 31, 2021 | 19.70 | 20.10 | 19.30 | 19.65 | 54,217 | -0.25(-1.26%) |
Dec 30, 2021 | 20.80 | 21.15 | 19.70 | 19.90 | 104,459 | -0.15(-0.75%) |
Dec 29, 2021 | 20.20 | 23.40 | 19.50 | 20.05 | 365,305 | -0.25(-1.23%) |
Dec 28, 2021 | 20.55 | 20.70 | 19.85 | 20.30 | 34,962 | -0.25(-1.22%) |
Dec 27, 2021 | 21.00 | 21.35 | 20.45 | 20.55 | 36,892 | -0.50(-2.38%) |
Dec 23, 2021 | 21.10 | 21.43 | 20.60 | 21.05 | 22,146 | -0.10(-0.47%) |
Dec 22, 2021 | 21.25 | 21.75 | 20.90 | 21.15 | 27,539 | +0.00(+0.00%) |
Dec 21, 2021 | 21.20 | 21.55 | 20.80 | 21.15 | 27,464 | +0.35(+1.68%) |
Dec 20, 2021 | 21.50 | 21.57 | 20.70 | 20.80 | 33,903 | -0.70(-3.26%) |
Dec 17, 2021 | 21.15 | 21.95 | 21.00 | 21.50 | 16,193 | -0.15(-0.69%) |
Dec 16, 2021 | 22.75 | 22.79 | 21.50 | 21.65 | 18,755 | -1.10(-4.84%) |
Dec 15, 2021 | 22.00 | 22.95 | 21.43 | 22.75 | 22,453 | +0.65(+2.94%) |
Dec 14, 2021 | 22.50 | 22.86 | 21.40 | 22.10 | 18,668 | +0.15(+0.68%) |
Dec 13, 2021 | 23.75 | 23.90 | 21.95 | 21.95 | 40,406 | -1.65(-6.99%) |
Dec 10, 2021 | 24.55 | 24.70 | 23.40 | 23.60 | 20,250 | -0.15(-0.63%) |
Dec 09, 2021 | 24.40 | 24.85 | 23.60 | 23.75 | 27,348 | -0.60(-2.46%) |
Dec 08, 2021 | 23.65 | 24.50 | 23.58 | 24.35 | 24,166 | +1.25(+5.41%) |
Dec 07, 2021 | 22.60 | 23.25 | 22.50 | 23.10 | 33,982 | +0.80(+3.59%) |
Dec 06, 2021 | 22.50 | 22.55 | 21.20 | 22.30 | 62,805 | -0.25(-1.11%) |
Dec 03, 2021 | 24.15 | 24.27 | 21.96 | 22.55 | 64,548 | -1.65(-6.82%) |
Dec 02, 2021 | 24.15 | 24.95 | 23.65 | 24.20 | 31,521 | +0.35(+1.47%) |
Dec 01, 2021 | 23.70 | 24.85 | 23.35 | 23.85 | 40,708 | +0.20(+0.85%) |
Nov 30, 2021 | 24.70 | 25.00 | 23.30 | 23.65 | 94,222 | -1.35(-5.40%) |
Nov 29, 2021 | 25.40 | 25.60 | 24.65 | 25.00 | 62,013 | -0.40(-1.57%) |
Nov 26, 2021 | 25.10 | 25.60 | 24.50 | 25.40 | 21,072 | -0.45(-1.74%) |
Nov 24, 2021 | 24.65 | 26.20 | 24.15 | 25.85 | 52,746 | +1.20(+4.87%) |
Nov 23, 2021 | 25.00 | 25.55 | 24.20 | 24.65 | 108,223 | +0.25(+1.02%) |
Nov 22, 2021 | 26.75 | 26.75 | 24.20 | 24.40 | 132,718 | -1.90(-7.22%) |
Nov 19, 2021 | 26.60 | 27.02 | 26.02 | 26.30 | 73,466 | -0.20(-0.75%) |
Nov 18, 2021 | 28.50 | 26.60 | 26.35 | 26.50 | 94,294 | -1.85(-6.53%) |
Nov 17, 2021 | 29.35 | 29.70 | 28.30 | 28.35 | 62,508 | -1.25(-4.22%) |
Nov 16, 2021 | 28.90 | 31.10 | 28.50 | 29.60 | 179,456 | +0.55(+1.89%) |
Nov 15, 2021 | 29.35 | 29.70 | 28.72 | 29.05 | 37,057 | -0.45(-1.53%) |
Nov 12, 2021 | 27.90 | 29.85 | 27.80 | 29.50 | 197,037 | +1.60(+5.73%) |
Nov 11, 2021 | 28.35 | 28.65 | 27.60 | 27.90 | 61,960 | -0.75(-2.62%) |
Nov 10, 2021 | 29.95 | 28.05 | 28.65 | 193,516 | -0.55(-1.88%) | |
Nov 09, 2021 | 28.75 | 29.45 | 27.50 | 29.20 | 188,147 | +0.30(+1.04%) |
Nov 08, 2021 | 28.50 | 29.15 | 28.00 | 28.90 | 80,516 | +0.35(+1.23%) |
Nov 05, 2021 | 29.15 | 29.45 | 27.75 | 28.55 | 114,267 | -0.55(-1.89%) |
Nov 04, 2021 | 29.95 | 29.95 | 28.60 | 29.10 | 132,811 | -0.50(-1.69%) |
Nov 03, 2021 | 30.35 | 30.70 | 29.55 | 29.60 | 133,423 | -0.95(-3.11%) |
Nov 02, 2021 | 30.20 | 34.25 | 29.75 | 30.55 | 473,630 | +0.15(+0.49%) |