Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.15 | 15.68 | 15.66 | 874,598 | +0.39(+2.52%) | |
Jan 28, 2022 | 14.77 | 15.29 | 14.56 | 15.28 | 721,087 | +0.53(+3.61%) |
Jan 27, 2022 | 15.03 | 15.19 | 14.68 | 14.74 | 780,829 | -0.09(-0.62%) |
Jan 26, 2022 | 15.50 | 15.58 | 14.78 | 14.84 | 1,081,926 | -0.48(-3.11%) |
Jan 25, 2022 | 15.63 | 15.79 | 15.28 | 15.31 | 1,137,195 | -0.49(-3.08%) |
Jan 24, 2022 | 14.71 | 15.84 | 14.39 | 15.80 | 1,821,635 | +0.90(+6.03%) |
Jan 21, 2022 | 15.18 | 15.33 | 14.88 | 14.90 | 1,137,412 | -0.32(-2.11%) |
Jan 20, 2022 | 15.90 | 15.93 | 15.17 | 15.22 | 1,031,071 | -0.57(-3.60%) |
Jan 19, 2022 | 15.93 | 16.20 | 15.78 | 15.79 | 1,084,268 | -0.12(-0.75%) |
Jan 18, 2022 | 16.01 | 16.17 | 15.86 | 15.91 | 1,396,757 | -0.10(-0.63%) |
Jan 14, 2022 | 16.01 | 0 | +0.06(+0.40%) | |||
Jan 13, 2022 | 15.98 | 16.24 | 15.84 | 15.95 | 646,053 | +0.05(+0.35%) |
Jan 12, 2022 | 16.14 | 16.25 | 15.86 | 15.89 | 734,917 | -0.14(-0.86%) |
Jan 11, 2022 | 16.16 | 16.34 | 15.89 | 16.03 | 989,397 | -0.09(-0.57%) |
Jan 10, 2022 | 16.07 | 16.14 | 15.78 | 16.12 | 904,224 | -0.05(-0.28%) |
Jan 07, 2022 | 16.44 | 16.50 | 16.05 | 16.17 | 876,196 | -0.19(-1.18%) |
Jan 06, 2022 | 16.50 | 16.62 | 16.10 | 16.36 | 888,372 | +0.02(+0.11%) |
Jan 05, 2022 | 17.02 | 17.37 | 16.30 | 16.34 | 1,202,575 | -0.81(-4.71%) |
Jan 04, 2022 | 16.66 | 17.29 | 16.65 | 17.15 | 1,526,580 | +0.56(+3.37%) |
Jan 03, 2022 | 16.49 | 16.67 | 16.18 | 16.59 | 1,065,282 | +0.27(+1.63%) |
Dec 31, 2021 | 16.36 | 16.45 | 16.20 | 16.32 | 598,846 | +0.06(+0.39%) |
Dec 30, 2021 | 16.00 | 16.46 | 15.96 | 16.26 | 754,346 | +0.27(+1.66%) |
Dec 29, 2021 | 16.09 | 16.27 | 15.95 | 15.99 | 604,380 | -0.14(-0.85%) |
Dec 28, 2021 | 16.28 | 16.50 | 16.10 | 16.13 | 608,915 | -0.15(-0.90%) |
Dec 27, 2021 | 16.12 | 16.39 | 15.93 | 16.28 | 664,691 | +0.18(+1.14%) |
Dec 23, 2021 | 16.18 | 16.20 | 15.98 | 16.09 | 691,182 | -0.06(-0.40%) |
Dec 22, 2021 | 16.10 | 16.35 | 15.96 | 16.16 | 567,679 | +0.10(+0.63%) |
Dec 21, 2021 | 15.86 | 16.12 | 15.82 | 16.06 | 1,059,081 | +0.42(+2.70%) |
Dec 20, 2021 | 16.25 | 16.25 | 15.54 | 15.63 | 1,486,955 | -0.83(-5.01%) |
Dec 17, 2021 | 16.53 | 16.76 | 16.29 | 16.46 | 1,527,940 | -0.08(-0.50%) |
Dec 16, 2021 | 16.76 | 16.77 | 16.42 | 16.54 | 1,493,522 | -0.08(-0.50%) |
Dec 15, 2021 | 16.50 | 16.73 | 16.28 | 16.62 | 1,848,220 | +0.25(+1.51%) |
Dec 14, 2021 | 16.07 | 16.59 | 16.05 | 16.38 | 1,450,593 | +0.23(+1.41%) |
Dec 13, 2021 | 16.43 | 16.90 | 16.11 | 16.15 | 2,175,045 | -0.33(-1.99%) |
Dec 10, 2021 | 16.84 | 17.25 | 16.33 | 16.48 | 1,764,205 | -0.27(-1.63%) |
Dec 09, 2021 | 16.31 | 16.97 | 16.17 | 16.75 | 2,285,244 | +0.46(+2.80%) |
Dec 08, 2021 | 16.47 | 16.59 | 15.93 | 16.29 | 1,830,654 | -0.02(-0.11%) |
Dec 07, 2021 | 15.83 | 16.71 | 15.68 | 16.31 | 3,073,785 | +0.99(+6.49%) |
Dec 06, 2021 | 15.07 | 15.81 | 14.34 | 15.32 | 4,208,864 | +0.41(+2.76%) |
Dec 03, 2021 | 16.74 | 17.04 | 14.61 | 14.91 | 9,961,620 | -6.01(-28.72%) |
Dec 02, 2021 | 20.68 | 21.00 | 20.20 | 20.91 | 1,330,988 | +0.37(+1.82%) |
Dec 01, 2021 | 21.00 | 21.49 | 20.52 | 20.54 | 1,084,238 | -0.23(-1.10%) |
Nov 30, 2021 | 20.25 | 20.96 | 19.99 | 20.77 | 1,147,209 | +0.48(+2.39%) |
Nov 29, 2021 | 20.93 | 21.05 | 20.13 | 20.28 | 770,292 | -0.21(-1.02%) |
Nov 26, 2021 | 20.58 | 20.91 | 20.29 | 20.49 | 698,303 | -0.55(-2.60%) |
Nov 24, 2021 | 20.48 | 21.44 | 20.48 | 21.04 | 594,386 | +0.41(+1.99%) |
Nov 23, 2021 | 21.09 | 21.09 | 20.39 | 20.63 | 807,535 | -0.33(-1.57%) |
Nov 22, 2021 | 21.76 | 21.94 | 20.78 | 20.96 | 918,809 | -0.60(-2.79%) |
Nov 19, 2021 | 21.41 | 22.15 | 21.11 | 21.56 | 1,296,195 | +0.15(+0.68%) |
Nov 18, 2021 | 21.99 | 21.45 | 21.31 | 21.41 | 608,726 | -0.43(-1.96%) |
Nov 17, 2021 | 21.90 | 21.90 | 21.32 | 21.84 | 888,588 | -0.10(-0.46%) |
Nov 16, 2021 | 21.31 | 22.02 | 21.15 | 21.94 | 947,380 | +0.58(+2.73%) |
Nov 15, 2021 | 20.80 | 21.36 | 20.72 | 21.36 | 842,834 | +0.78(+3.77%) |
Nov 12, 2021 | 20.18 | 20.73 | 20.11 | 20.58 | 567,693 | +0.35(+1.71%) |
Nov 11, 2021 | 20.05 | 20.50 | 20.04 | 20.24 | 669,168 | +0.29(+1.46%) |
Nov 10, 2021 | 19.87 | 19.95 | 708,710 | -0.10(-0.50%) | ||
Nov 09, 2021 | 19.70 | 20.14 | 19.70 | 20.05 | 659,135 | +0.37(+1.90%) |
Nov 08, 2021 | 20.20 | 20.39 | 19.65 | 19.67 | 639,642 | -0.40(-2.00%) |
Nov 05, 2021 | 20.39 | 20.47 | 19.95 | 20.07 | 698,065 | -0.24(-1.17%) |
Nov 04, 2021 | 21.27 | 21.46 | 19.99 | 20.31 | 1,543,401 | -0.85(-4.01%) |
Nov 03, 2021 | 19.86 | 21.21 | 19.86 | 21.16 | 1,469,616 | +1.17(+5.85%) |
Nov 02, 2021 | 19.94 | 20.05 | 19.44 | 19.99 | 746,180 | +0.05(+0.27%) |