Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.55 | 13.26 | 2,017,755 | +0.63(+4.99%) | ||
Jan 28, 2022 | 12.37 | 12.74 | 11.78 | 12.63 | 2,246,830 | +0.31(+2.52%) |
Jan 27, 2022 | 13.36 | 13.79 | 12.14 | 12.32 | 2,066,503 | -0.91(-6.88%) |
Jan 26, 2022 | 14.65 | 14.81 | 13.12 | 13.23 | 2,328,743 | -1.06(-7.42%) |
Jan 25, 2022 | 14.55 | 14.99 | 13.54 | 14.29 | 1,940,060 | -0.72(-4.80%) |
Jan 24, 2022 | 14.69 | 15.03 | 13.51 | 15.01 | 2,642,684 | +0.01(+0.07%) |
Jan 21, 2022 | 15.86 | 15.90 | 14.78 | 15.00 | 850,157 | -0.92(-5.78%) |
Jan 20, 2022 | 15.88 | 16.82 | 15.87 | 15.92 | 553,516 | +0.25(+1.60%) |
Jan 19, 2022 | 16.05 | 16.49 | 15.65 | 15.67 | 458,703 | -0.38(-2.37%) |
Jan 18, 2022 | 15.58 | 16.45 | 15.34 | 16.05 | 804,949 | +0.37(+2.36%) |
Jan 14, 2022 | 15.68 | 0 | -1.24(-7.33%) | |||
Jan 13, 2022 | 17.97 | 17.98 | 16.85 | 16.92 | 661,948 | -0.85(-4.78%) |
Jan 12, 2022 | 18.13 | 18.35 | 17.44 | 17.77 | 370,772 | -0.37(-2.04%) |
Jan 11, 2022 | 18.01 | 18.30 | 17.29 | 18.14 | 602,223 | +0.17(+0.95%) |
Jan 10, 2022 | 17.43 | 18.02 | 17.12 | 17.97 | 638,433 | +0.13(+0.73%) |
Jan 07, 2022 | 17.94 | 18.50 | 17.39 | 17.84 | 537,888 | +0.31(+1.77%) |
Jan 06, 2022 | 17.38 | 17.88 | 16.63 | 17.53 | 690,159 | +0.01(+0.06%) |
Jan 05, 2022 | 18.58 | 18.78 | 17.50 | 17.52 | 743,190 | -1.17(-6.26%) |
Jan 04, 2022 | 19.42 | 19.73 | 18.34 | 18.69 | 696,783 | -0.61(-3.16%) |
Jan 03, 2022 | 18.73 | 19.36 | 18.45 | 19.30 | 347,716 | +0.46(+2.44%) |
Dec 31, 2021 | 19.09 | 19.36 | 18.84 | 18.84 | 350,070 | -0.21(-1.10%) |
Dec 30, 2021 | 18.64 | 19.35 | 18.64 | 19.05 | 673,743 | +0.50(+2.70%) |
Dec 29, 2021 | 18.91 | 19.02 | 18.25 | 18.55 | 500,049 | -0.36(-1.90%) |
Dec 28, 2021 | 18.84 | 19.15 | 18.76 | 18.91 | 348,081 | +0.09(+0.48%) |
Dec 27, 2021 | 19.10 | 19.18 | 18.76 | 18.82 | 564,788 | -0.14(-0.74%) |
Dec 23, 2021 | 18.41 | 19.03 | 18.14 | 18.96 | 894,457 | +0.63(+3.44%) |
Dec 22, 2021 | 17.99 | 18.40 | 17.78 | 18.33 | 1,054,209 | +0.28(+1.55%) |
Dec 21, 2021 | 17.48 | 18.47 | 17.48 | 18.05 | 1,988,917 | +0.61(+3.50%) |
Dec 20, 2021 | 17.44 | 18.09 | 17.16 | 17.44 | 2,207,037 | -0.55(-3.06%) |
Dec 17, 2021 | 17.02 | 18.30 | 16.70 | 17.99 | 5,825,622 | +0.87(+5.08%) |
Dec 16, 2021 | 17.97 | 18.34 | 16.69 | 17.12 | 2,905,554 | -0.91(-5.05%) |
Dec 15, 2021 | 18.94 | 18.98 | 17.05 | 18.03 | 4,175,410 | -1.10(-5.75%) |
Dec 14, 2021 | 19.24 | 19.84 | 18.61 | 19.13 | 1,000,317 | -0.45(-2.30%) |
Dec 13, 2021 | 19.62 | 20.24 | 19.37 | 19.58 | 836,264 | -0.07(-0.36%) |
Dec 10, 2021 | 19.40 | 20.05 | 19.25 | 19.65 | 955,849 | -0.19(-0.96%) |
Dec 09, 2021 | 20.64 | 20.81 | 19.78 | 19.84 | 1,038,968 | -0.84(-4.06%) |
Dec 08, 2021 | 19.76 | 20.76 | 19.41 | 20.68 | 1,398,498 | +0.88(+4.44%) |
Dec 07, 2021 | 20.74 | 20.96 | 19.28 | 19.80 | 3,213,929 | -1.34(-6.34%) |
Dec 06, 2021 | 21.44 | 22.27 | 20.64 | 21.14 | 1,961,983 | -0.29(-1.35%) |
Dec 03, 2021 | 22.02 | 22.14 | 20.51 | 21.43 | 1,357,402 | -0.54(-2.46%) |
Dec 02, 2021 | 20.53 | 22.07 | 20.34 | 21.97 | 1,377,045 | +1.35(+6.55%) |
Dec 01, 2021 | 21.22 | 21.35 | 20.38 | 20.62 | 1,929,273 | -0.56(-2.64%) |
Nov 30, 2021 | 21.28 | 21.49 | 20.62 | 21.18 | 2,625,028 | -0.18(-0.84%) |
Nov 29, 2021 | 21.11 | 21.51 | 20.67 | 21.36 | 1,021,186 | +0.23(+1.09%) |
Nov 26, 2021 | 20.89 | 21.38 | 20.84 | 21.13 | 485,128 | -0.40(-1.86%) |
Nov 24, 2021 | 20.34 | 21.57 | 20.28 | 21.53 | 690,542 | +0.59(+2.82%) |
Nov 23, 2021 | 21.95 | 22.16 | 20.31 | 20.94 | 1,377,931 | -1.01(-4.60%) |
Nov 22, 2021 | 21.68 | 22.50 | 21.39 | 21.95 | 1,063,032 | +0.30(+1.39%) |
Nov 19, 2021 | 21.70 | 22.82 | 21.40 | 21.65 | 1,319,087 | -0.01(-0.05%) |
Nov 18, 2021 | 22.23 | 21.66 | 21.39 | 21.66 | 894,632 | -0.42(-1.90%) |
Nov 17, 2021 | 20.78 | 22.09 | 20.70 | 22.08 | 1,657,249 | +1.08(+5.14%) |
Nov 16, 2021 | 20.37 | 21.14 | 19.40 | 21.00 | 1,314,938 | +0.56(+2.74%) |
Nov 15, 2021 | 19.75 | 20.47 | 19.73 | 20.44 | 1,375,033 | +0.29(+1.44%) |
Nov 12, 2021 | 18.97 | 20.38 | 18.97 | 20.15 | 1,944,868 | +1.21(+6.39%) |
Nov 11, 2021 | 19.50 | 20.13 | 18.64 | 18.94 | 4,195,742 | -0.24(-1.25%) |
Nov 10, 2021 | 19.50 | 19.18 | 1,188,077 | -0.60(-3.03%) | ||
Nov 09, 2021 | 19.89 | 20.30 | 19.70 | 19.78 | 1,354,103 | -0.36(-1.79%) |
Nov 08, 2021 | 20.00 | 20.43 | 19.82 | 20.14 | 738,456 | +0.21(+1.05%) |
Nov 05, 2021 | 20.18 | 20.55 | 19.70 | 19.93 | 626,352 | -0.07(-0.35%) |
Nov 04, 2021 | 20.32 | 20.66 | 19.52 | 20.00 | 1,070,941 | -0.24(-1.19%) |
Nov 03, 2021 | 19.58 | 20.58 | 19.58 | 20.24 | 608,433 | +0.54(+2.74%) |
Nov 02, 2021 | 19.51 | 19.78 | 18.98 | 19.70 | 412,261 | +0.22(+1.13%) |