Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.00 | 17.19 | 17.17 | 271,027 | +0.11(+0.64%) | |
Jan 28, 2022 | 17.12 | 17.20 | 16.67 | 17.06 | 261,692 | -0.05(-0.32%) |
Jan 27, 2022 | 17.74 | 18.09 | 17.00 | 17.11 | 210,572 | -0.41(-2.33%) |
Jan 26, 2022 | 17.42 | 18.07 | 17.21 | 17.52 | 209,576 | -0.34(-1.88%) |
Jan 25, 2022 | 17.54 | 17.96 | 17.19 | 17.86 | 305,033 | +0.16(+0.92%) |
Jan 24, 2022 | 17.13 | 17.75 | 17.13 | 17.69 | 459,829 | +0.35(+2.04%) |
Jan 21, 2022 | 17.03 | 17.63 | 16.98 | 17.34 | 256,284 | +0.15(+0.84%) |
Jan 20, 2022 | 17.83 | 18.03 | 17.17 | 17.20 | 221,747 | -0.71(-3.95%) |
Jan 19, 2022 | 18.27 | 18.34 | 17.79 | 17.90 | 182,370 | -0.34(-1.84%) |
Jan 18, 2022 | 18.48 | 18.68 | 18.21 | 18.24 | 207,326 | -0.29(-1.57%) |
Jan 14, 2022 | 18.53 | 0 | +0.03(+0.15%) | |||
Jan 13, 2022 | 18.34 | 18.57 | 18.33 | 18.50 | 209,945 | +0.22(+1.19%) |
Jan 12, 2022 | 18.18 | 18.37 | 18.16 | 18.28 | 230,498 | +0.06(+0.35%) |
Jan 11, 2022 | 18.39 | 18.39 | 17.99 | 18.22 | 263,271 | -0.15(-0.84%) |
Jan 10, 2022 | 18.57 | 18.66 | 18.28 | 18.37 | 272,712 | -0.09(-0.49%) |
Jan 07, 2022 | 18.56 | 18.76 | 18.16 | 18.46 | 537,606 | -0.02(-0.10%) |
Jan 06, 2022 | 18.09 | 18.67 | 17.95 | 18.48 | 3,141,586 | +0.62(+3.45%) |
Jan 05, 2022 | 17.88 | 18.19 | 17.85 | 17.87 | 481,493 | +0.05(+0.31%) |
Jan 04, 2022 | 17.68 | 18.14 | 17.57 | 17.81 | 409,539 | +0.24(+1.34%) |
Jan 03, 2022 | 17.28 | 17.76 | 17.28 | 17.58 | 264,713 | +0.35(+2.05%) |
Dec 31, 2021 | 17.08 | 17.25 | 17.03 | 17.22 | 97,986 | +0.15(+0.85%) |
Dec 30, 2021 | 17.36 | 17.44 | 17.07 | 17.08 | 79,132 | -0.21(-1.21%) |
Dec 29, 2021 | 17.16 | 17.33 | 16.56 | 17.29 | 115,259 | +0.09(+0.53%) |
Dec 28, 2021 | 17.05 | 17.29 | 16.53 | 17.20 | 88,995 | +0.05(+0.32%) |
Dec 27, 2021 | 16.90 | 17.14 | 16.68 | 17.14 | 81,768 | +0.24(+1.39%) |
Dec 23, 2021 | 17.00 | 17.19 | 16.65 | 16.90 | 80,269 | -0.01(-0.05%) |
Dec 22, 2021 | 16.64 | 17.06 | 16.42 | 16.91 | 126,217 | +0.17(+1.03%) |
Dec 21, 2021 | 16.46 | 16.87 | 16.46 | 16.74 | 157,020 | +0.36(+2.22%) |
Dec 20, 2021 | 16.33 | 16.41 | 15.96 | 16.38 | 192,283 | -0.21(-1.26%) |
Dec 17, 2021 | 16.83 | 16.83 | 16.27 | 16.59 | 750,145 | -0.24(-1.45%) |
Dec 16, 2021 | 16.84 | 17.15 | 16.70 | 16.83 | 215,754 | +0.18(+1.09%) |
Dec 15, 2021 | 16.59 | 16.82 | 16.52 | 16.65 | 274,737 | +0.24(+1.44%) |
Dec 14, 2021 | 16.22 | 16.61 | 16.11 | 16.42 | 418,310 | +0.48(+3.02%) |
Dec 13, 2021 | 16.06 | 16.45 | 15.88 | 15.93 | 239,142 | -0.22(-1.35%) |
Dec 10, 2021 | 16.25 | 16.25 | 16.01 | 16.15 | 118,132 | -0.06(-0.39%) |
Dec 09, 2021 | 16.29 | 16.35 | 16.12 | 16.22 | 88,065 | -0.21(-1.27%) |
Dec 08, 2021 | 16.63 | 16.68 | 16.28 | 16.42 | 109,982 | -0.11(-0.66%) |
Dec 07, 2021 | 16.13 | 16.89 | 16.13 | 16.53 | 130,624 | -0.22(-1.30%) |
Dec 06, 2021 | 16.68 | 16.92 | 16.44 | 16.75 | 142,368 | +0.34(+2.10%) |
Dec 03, 2021 | 16.68 | 16.68 | 16.29 | 16.41 | 109,131 | -0.27(-1.63%) |
Dec 02, 2021 | 16.37 | 16.79 | 16.29 | 16.68 | 153,668 | +0.47(+2.91%) |
Dec 01, 2021 | 16.58 | 16.90 | 16.19 | 16.21 | 251,933 | -0.02(-0.11%) |
Nov 30, 2021 | 16.17 | 16.35 | 16.03 | 16.22 | 205,810 | -0.16(-1.00%) |
Nov 29, 2021 | 16.81 | 16.82 | 16.35 | 16.39 | 128,020 | -0.13(-0.77%) |
Nov 26, 2021 | 16.78 | 16.79 | 15.97 | 16.51 | 171,469 | -0.65(-3.80%) |
Nov 24, 2021 | 17.17 | 17.37 | 17.05 | 17.17 | 84,451 | -0.15(-0.89%) |
Nov 23, 2021 | 17.10 | 17.36 | 17.04 | 17.32 | 119,175 | +0.27(+1.60%) |
Nov 22, 2021 | 17.10 | 17.46 | 16.99 | 17.05 | 131,624 | +0.19(+1.13%) |
Nov 19, 2021 | 16.87 | 17.01 | 16.71 | 16.86 | 101,856 | -0.25(-1.48%) |
Nov 18, 2021 | 16.96 | 17.19 | 17.05 | 17.11 | 178,760 | +0.12(+0.69%) |
Nov 17, 2021 | 17.17 | 17.18 | 16.90 | 17.00 | 122,826 | -0.28(-1.63%) |
Nov 16, 2021 | 17.40 | 17.40 | 17.16 | 17.28 | 213,088 | -0.16(-0.94%) |
Nov 15, 2021 | 17.41 | 17.44 | 17.21 | 17.44 | 105,395 | +0.16(+0.94%) |
Nov 12, 2021 | 17.39 | 17.47 | 17.16 | 17.28 | 85,308 | -0.14(-0.78%) |
Nov 11, 2021 | 17.43 | 17.62 | 17.23 | 17.41 | 112,937 | +0.00(+0.00%) |
Nov 10, 2021 | 17.46 | 17.41 | 113,089 | +0.05(+0.31%) | ||
Nov 09, 2021 | 17.22 | 17.42 | 17.03 | 17.36 | 199,568 | -0.03(-0.16%) |
Nov 08, 2021 | 17.38 | 17.52 | 17.24 | 17.39 | 110,708 | +0.02(+0.10%) |
Nov 05, 2021 | 17.03 | 17.40 | 16.90 | 17.37 | 174,037 | +0.56(+3.35%) |
Nov 04, 2021 | 16.91 | 16.93 | 16.60 | 16.81 | 85,621 | -0.15(-0.88%) |
Nov 03, 2021 | 16.43 | 17.11 | 16.26 | 16.95 | 141,746 | +0.41(+2.50%) |
Nov 02, 2021 | 16.74 | 16.78 | 16.52 | 16.54 | 82,498 | -0.21(-1.24%) |