Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.98 | 21.21 | 56,065 | +0.27(+1.30%) | ||
Jan 28, 2022 | 20.17 | 21.47 | 19.77 | 20.93 | 65,987 | +0.97(+4.87%) |
Jan 27, 2022 | 20.08 | 20.62 | 19.57 | 19.96 | 41,886 | +0.04(+0.19%) |
Jan 26, 2022 | 21.04 | 21.33 | 19.54 | 19.92 | 44,753 | -0.61(-2.98%) |
Jan 25, 2022 | 20.43 | 20.95 | 19.91 | 20.54 | 39,405 | -0.24(-1.17%) |
Jan 24, 2022 | 18.62 | 21.08 | 18.52 | 20.78 | 53,277 | +1.60(+8.36%) |
Jan 21, 2022 | 20.47 | 20.79 | 19.01 | 19.18 | 69,032 | -1.49(-7.19%) |
Jan 20, 2022 | 21.26 | 22.26 | 20.47 | 20.66 | 46,654 | -0.60(-2.83%) |
Jan 19, 2022 | 21.29 | 21.78 | 21.01 | 21.26 | 61,751 | -0.26(-1.22%) |
Jan 18, 2022 | 20.90 | 21.59 | 20.69 | 21.53 | 46,146 | +0.56(+2.69%) |
Jan 14, 2022 | 20.96 | 0 | +0.76(+3.75%) | |||
Jan 13, 2022 | 21.36 | 21.36 | 20.02 | 20.20 | 40,008 | -0.64(-3.08%) |
Jan 12, 2022 | 21.08 | 21.47 | 20.35 | 20.85 | 54,462 | +0.24(+1.18%) |
Jan 11, 2022 | 20.89 | 21.66 | 20.09 | 20.60 | 139,618 | +0.09(+0.43%) |
Jan 10, 2022 | 20.17 | 20.71 | 19.38 | 20.52 | 40,021 | +0.11(+0.52%) |
Jan 07, 2022 | 20.97 | 22.39 | 20.11 | 20.41 | 52,825 | -1.02(-4.76%) |
Jan 06, 2022 | 22.47 | 22.47 | 20.83 | 21.43 | 75,439 | -0.50(-2.26%) |
Jan 05, 2022 | 23.88 | 24.12 | 21.63 | 21.92 | 52,514 | -2.01(-8.40%) |
Jan 04, 2022 | 24.25 | 24.55 | 23.50 | 23.93 | 68,155 | -0.36(-1.48%) |
Jan 03, 2022 | 24.81 | 25.12 | 23.61 | 24.29 | 94,735 | -0.40(-1.61%) |
Dec 31, 2021 | 23.67 | 24.79 | 23.12 | 24.69 | 88,042 | +1.45(+6.23%) |
Dec 30, 2021 | 22.95 | 23.45 | 22.94 | 23.25 | 58,315 | +0.44(+1.92%) |
Dec 29, 2021 | 22.90 | 22.93 | 22.44 | 22.81 | 64,316 | -0.10(-0.42%) |
Dec 28, 2021 | 22.67 | 23.19 | 22.58 | 22.91 | 56,371 | +0.50(+2.21%) |
Dec 27, 2021 | 20.30 | 22.84 | 20.25 | 22.41 | 378,953 | +1.77(+8.56%) |
Dec 23, 2021 | 20.48 | 20.86 | 20.29 | 20.64 | 52,954 | +0.10(+0.47%) |
Dec 22, 2021 | 20.65 | 21.08 | 20.01 | 20.54 | 99,155 | +0.47(+2.32%) |
Dec 21, 2021 | 20.40 | 21.37 | 19.71 | 20.08 | 185,288 | -0.31(-1.52%) |
Dec 20, 2021 | 19.44 | 20.86 | 19.44 | 20.39 | 216,480 | +0.38(+1.89%) |
Dec 17, 2021 | 19.91 | 20.37 | 18.77 | 20.01 | 1,437,104 | +0.17(+0.88%) |
Dec 16, 2021 | 20.78 | 21.47 | 19.45 | 19.84 | 125,160 | -1.02(-4.89%) |
Dec 15, 2021 | 19.26 | 20.88 | 19.26 | 20.86 | 214,464 | +1.35(+6.92%) |
Dec 14, 2021 | 18.25 | 19.62 | 18.03 | 19.51 | 57,287 | +0.97(+5.24%) |
Dec 13, 2021 | 18.61 | 19.41 | 18.13 | 18.53 | 27,735 | -0.23(-1.24%) |
Dec 10, 2021 | 19.67 | 20.23 | 18.55 | 18.77 | 94,096 | -1.24(-6.21%) |
Dec 09, 2021 | 17.61 | 20.48 | 17.05 | 20.01 | 123,516 | +2.53(+14.44%) |
Dec 08, 2021 | 19.11 | 19.59 | 16.90 | 17.48 | 342,287 | -1.70(-8.86%) |
Dec 07, 2021 | 22.24 | 23.06 | 18.81 | 19.18 | 484,946 | -2.17(-10.15%) |
Dec 06, 2021 | 19.83 | 22.15 | 19.30 | 21.35 | 339,675 | +1.69(+8.60%) |
Dec 03, 2021 | 19.91 | 20.31 | 18.67 | 19.66 | 164,879 | +0.00(+0.00%) |
Dec 02, 2021 | 19.50 | 20.03 | 18.37 | 19.66 | 147,817 | +0.22(+1.15%) |
Dec 01, 2021 | 20.13 | 20.40 | 19.01 | 19.44 | 85,822 | -0.25(-1.28%) |
Nov 30, 2021 | 19.41 | 20.06 | 18.77 | 19.69 | 69,110 | +0.27(+1.40%) |
Nov 29, 2021 | 19.07 | 19.71 | 18.44 | 19.42 | 91,836 | +0.48(+2.51%) |
Nov 26, 2021 | 18.86 | 19.18 | 17.90 | 18.94 | 70,685 | -0.09(-0.46%) |
Nov 24, 2021 | 18.45 | 19.86 | 17.54 | 19.03 | 60,606 | +0.66(+3.60%) |
Nov 23, 2021 | 20.07 | 20.07 | 17.21 | 18.37 | 70,076 | -1.26(-6.43%) |
Nov 22, 2021 | 20.17 | 20.75 | 18.90 | 19.63 | 67,354 | -0.64(-3.16%) |
Nov 19, 2021 | 19.48 | 20.74 | 18.70 | 20.27 | 86,501 | +0.69(+3.52%) |
Nov 18, 2021 | 20.00 | 19.73 | 19.38 | 19.58 | 33,506 | -0.63(-3.11%) |
Nov 17, 2021 | 20.32 | 20.94 | 19.98 | 20.21 | 132,305 | -0.50(-2.43%) |
Nov 16, 2021 | 21.29 | 21.29 | 20.49 | 20.72 | 228,060 | -0.29(-1.38%) |
Nov 15, 2021 | 19.01 | 21.24 | 18.89 | 21.01 | 186,625 | +1.78(+9.26%) |
Nov 12, 2021 | 19.35 | 19.83 | 18.76 | 19.23 | 231,020 | +0.07(+0.35%) |
Nov 11, 2021 | 16.74 | 20.21 | 16.74 | 19.16 | 239,358 | +2.61(+15.79%) |
Nov 10, 2021 | 16.34 | 16.55 | 61,453 | -0.42(-2.45%) | ||
Nov 09, 2021 | 16.88 | 17.39 | 15.28 | 16.96 | 163,179 | -0.44(-2.50%) |
Nov 08, 2021 | 14.95 | 17.90 | 14.88 | 17.40 | 282,953 | +2.59(+17.52%) |
Nov 05, 2021 | 14.56 | 14.89 | 14.37 | 14.80 | 320,037 | +0.01(+0.07%) |