Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.55 | 19.96 | 19.46 | 19.70 | 4,445 | +0.10(+0.51%) |
Jan 28, 2022 | 19.16 | 19.60 | 19.15 | 19.60 | 2,200 | +0.34(+1.77%) |
Jan 27, 2022 | 18.96 | 19.68 | 18.96 | 19.26 | 12,910 | +0.13(+0.68%) |
Jan 26, 2022 | 19.75 | 19.75 | 19.13 | 19.13 | 2,707 | -0.43(-2.20%) |
Jan 25, 2022 | 19.34 | 19.56 | 19.32 | 19.56 | 2,300 | +0.07(+0.36%) |
Jan 24, 2022 | 20.44 | 20.44 | 17.79 | 19.49 | 3,142 | -1.21(-5.85%) |
Jan 21, 2022 | 21.00 | 21.00 | 20.50 | 20.70 | 564 | -0.73(-3.41%) |
Jan 20, 2022 | 20.27 | 21.43 | 20.27 | 21.43 | 5,756 | +2.61(+13.87%) |
Jan 19, 2022 | 18.91 | 18.91 | 18.57 | 18.82 | 1,602 | -0.26(-1.36%) |
Jan 18, 2022 | 19.47 | 19.47 | 19.08 | 19.08 | 301 | -0.96(-4.79%) |
Jan 17, 2022 | 19.71 | 20.19 | 19.71 | 20.04 | 1,102 | +0.48(+2.45%) |
Jan 14, 2022 | 18.90 | 19.56 | 18.47 | 19.56 | 3,370 | +0.66(+3.49%) |
Jan 13, 2022 | 18.99 | 19.11 | 18.83 | 18.90 | 900 | -0.52(-2.68%) |
Jan 12, 2022 | 19.50 | 19.50 | 18.97 | 19.42 | 12,394 | -0.06(-0.31%) |
Jan 11, 2022 | 19.38 | 19.48 | 19.24 | 19.48 | 3,681 | +0.56(+2.96%) |
Jan 10, 2022 | 18.77 | 18.92 | 18.77 | 18.92 | 1,300 | +0.30(+1.61%) |
Jan 07, 2022 | 20.31 | 20.31 | 18.62 | 18.62 | 6,700 | -0.98(-5.00%) |
Jan 06, 2022 | 20.25 | 20.25 | 19.36 | 19.60 | 1,943 | -0.51(-2.54%) |
Jan 05, 2022 | 20.16 | 20.16 | 19.76 | 20.11 | 2,075 | +0.12(+0.60%) |
Jan 04, 2022 | 20.20 | 20.20 | 19.76 | 19.99 | 7,704 | +0.68(+3.52%) |
Dec 31, 2021 | 19.31 | 19.31 | 19.31 | 0 | -0.43(-2.18%) | |
Dec 30, 2021 | 20.28 | 20.28 | 19.74 | 19.74 | 1,650 | -0.25(-1.25%) |
Dec 29, 2021 | 21.15 | 21.28 | 19.97 | 19.99 | 2,153 | -0.58(-2.82%) |
Dec 24, 2021 | 20.57 | 20.57 | 20.57 | 0 | +0.15(+0.73%) | |
Dec 23, 2021 | 20.19 | 20.50 | 20.01 | 20.42 | 2,800 | +0.07(+0.34%) |
Dec 22, 2021 | 20.50 | 20.56 | 20.35 | 20.35 | 8,500 | -0.18(-0.88%) |
Dec 21, 2021 | 20.03 | 20.61 | 20.01 | 20.53 | 1,900 | +0.13(+0.64%) |
Dec 20, 2021 | 20.25 | 20.42 | 20.25 | 20.40 | 1,900 | -0.11(-0.54%) |
Dec 17, 2021 | 20.38 | 20.51 | 19.18 | 20.51 | 11,347 | -0.01(-0.05%) |
Dec 16, 2021 | 20.87 | 20.87 | 19.98 | 20.52 | 25,001 | -0.52(-2.47%) |
Dec 15, 2021 | 21.98 | 21.98 | 20.92 | 21.04 | 11,100 | -0.97(-4.41%) |
Dec 14, 2021 | 22.13 | 22.13 | 22.01 | 22.01 | 300 | -0.12(-0.54%) |
Dec 13, 2021 | 22.30 | 22.50 | 21.99 | 22.13 | 10,628 | -0.22(-0.98%) |
Dec 10, 2021 | 22.41 | 22.41 | 21.86 | 22.35 | 12,177 | -0.68(-2.95%) |
Dec 09, 2021 | 21.98 | 23.03 | 21.87 | 23.03 | 5,213 | +1.15(+5.26%) |
Dec 08, 2021 | 21.88 | 21.88 | 21.87 | 21.88 | 400 | +0.38(+1.77%) |
Dec 07, 2021 | 21.02 | 21.54 | 21.02 | 21.50 | 802 | +0.33(+1.56%) |
Dec 06, 2021 | 19.67 | 21.17 | 19.67 | 21.17 | 2,005 | +0.51(+2.47%) |
Dec 03, 2021 | 20.43 | 20.66 | 20.19 | 20.66 | 4,171 | +0.10(+0.49%) |
Dec 02, 2021 | 20.85 | 20.85 | 20.13 | 20.56 | 3,095 | -0.58(-2.74%) |
Dec 01, 2021 | 21.35 | 21.35 | 20.91 | 21.14 | 1,015 | +0.07(+0.33%) |
Nov 30, 2021 | 21.07 | 21.07 | 21.07 | 21.07 | 100 | -0.15(-0.71%) |
Nov 29, 2021 | 21.55 | 21.55 | 21.00 | 21.22 | 900 | -0.38(-1.76%) |
Nov 26, 2021 | 21.50 | 21.60 | 21.31 | 21.60 | 1,648 | +0.10(+0.47%) |
Nov 25, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 800 | +0.00(+0.00%) |
Nov 24, 2021 | 21.61 | 21.61 | 21.50 | 21.50 | 13,560 | -0.10(-0.46%) |
Nov 23, 2021 | 21.59 | 21.60 | 21.50 | 21.60 | 753 | +0.01(+0.05%) |
Nov 22, 2021 | 21.50 | 21.60 | 21.50 | 21.59 | 700 | -0.05(-0.23%) |
Nov 19, 2021 | 21.50 | 22.02 | 21.50 | 21.64 | 2,900 | +0.01(+0.05%) |
Nov 17, 2021 | 21.63 | 21.63 | 21.63 | 2 | +0.06(+0.28%) | |
Nov 16, 2021 | 21.09 | 21.57 | 21.01 | 21.57 | 7,401 | +0.13(+0.61%) |
Nov 15, 2021 | 21.10 | 21.44 | 21.10 | 21.44 | 905 | +0.15(+0.70%) |
Nov 12, 2021 | 21.14 | 21.29 | 20.75 | 21.29 | 13,519 | +0.76(+3.70%) |
Nov 11, 2021 | 21.69 | 21.69 | 20.53 | 20.53 | 4,900 | -1.17(-5.39%) |
Nov 10, 2021 | 21.76 | 21.70 | 2,700 | -0.14(-0.64%) | ||
Nov 09, 2021 | 21.84 | 21.84 | 21.84 | 21.84 | 1,100 | -0.04(-0.18%) |
Nov 08, 2021 | 21.76 | 21.88 | 21.75 | 21.88 | 701 | -0.22(-1.00%) |
Nov 05, 2021 | 21.95 | 22.30 | 21.95 | 22.10 | 800 | +0.25(+1.14%) |
Nov 04, 2021 | 21.95 | 22.29 | 21.85 | 21.85 | 705 | -0.25(-1.13%) |
Nov 03, 2021 | 21.80 | 22.10 | 21.14 | 22.10 | 1,675 | +0.45(+2.08%) |
Nov 02, 2021 | 21.50 | 21.80 | 21.50 | 21.65 | 900 | +0.15(+0.70%) |