Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.41 | 18.14 | 18.04 | 48,592 | +0.64(+3.68%) | |
Jan 28, 2022 | 17.15 | 17.61 | 17.02 | 17.40 | 87,418 | +0.15(+0.87%) |
Jan 27, 2022 | 17.35 | 17.45 | 17.16 | 17.25 | 56,737 | -0.09(-0.52%) |
Jan 26, 2022 | 18.19 | 18.48 | 17.30 | 17.34 | 84,928 | -0.74(-4.09%) |
Jan 25, 2022 | 18.43 | 18.67 | 17.79 | 18.08 | 46,347 | -0.58(-3.11%) |
Jan 24, 2022 | 18.10 | 18.79 | 17.75 | 18.66 | 86,808 | +0.31(+1.69%) |
Jan 21, 2022 | 18.49 | 18.96 | 18.26 | 18.35 | 109,644 | -0.24(-1.29%) |
Jan 20, 2022 | 18.69 | 19.07 | 18.55 | 18.59 | 66,963 | -0.17(-0.91%) |
Jan 19, 2022 | 18.67 | 18.89 | 18.36 | 18.76 | 44,343 | +0.01(+0.05%) |
Jan 18, 2022 | 19.10 | 19.10 | 18.51 | 18.75 | 54,551 | -0.56(-2.90%) |
Jan 14, 2022 | 19.31 | 0 | +0.22(+1.15%) | |||
Jan 13, 2022 | 19.62 | 19.62 | 18.96 | 19.09 | 65,175 | -0.32(-1.65%) |
Jan 12, 2022 | 19.78 | 19.80 | 19.27 | 19.41 | 58,883 | -0.33(-1.67%) |
Jan 11, 2022 | 19.35 | 19.81 | 19.26 | 19.74 | 44,499 | +0.26(+1.33%) |
Jan 10, 2022 | 19.27 | 19.57 | 18.75 | 19.48 | 42,950 | +0.21(+1.09%) |
Jan 07, 2022 | 19.73 | 19.88 | 19.22 | 19.27 | 41,506 | -0.52(-2.63%) |
Jan 06, 2022 | 19.67 | 19.98 | 19.49 | 19.79 | 40,038 | +0.08(+0.41%) |
Jan 05, 2022 | 20.16 | 20.27 | 19.67 | 19.71 | 48,231 | -0.49(-2.43%) |
Jan 04, 2022 | 21.03 | 21.25 | 20.05 | 20.20 | 66,876 | -0.65(-3.12%) |
Jan 03, 2022 | 20.51 | 21.02 | 20.32 | 20.85 | 41,199 | +0.41(+2.01%) |
Dec 31, 2021 | 20.34 | 20.55 | 20.15 | 20.44 | 47,200 | +0.07(+0.34%) |
Dec 30, 2021 | 20.52 | 20.71 | 20.37 | 20.37 | 47,119 | -0.13(-0.63%) |
Dec 29, 2021 | 20.31 | 20.52 | 19.96 | 20.50 | 42,341 | +0.17(+0.84%) |
Dec 28, 2021 | 20.51 | 20.91 | 20.29 | 20.33 | 42,568 | -0.19(-0.93%) |
Dec 27, 2021 | 20.37 | 20.58 | 20.00 | 20.52 | 53,638 | +0.19(+0.93%) |
Dec 23, 2021 | 20.27 | 20.65 | 20.18 | 20.33 | 44,634 | +0.11(+0.54%) |
Dec 22, 2021 | 20.08 | 20.63 | 19.96 | 20.22 | 64,795 | -0.04(-0.20%) |
Dec 21, 2021 | 20.09 | 20.61 | 20.02 | 20.26 | 61,905 | +0.37(+1.86%) |
Dec 20, 2021 | 20.16 | 20.45 | 19.40 | 19.89 | 101,188 | -0.69(-3.35%) |
Dec 17, 2021 | 21.57 | 21.57 | 20.41 | 20.58 | 472,760 | -0.95(-4.41%) |
Dec 16, 2021 | 21.00 | 21.89 | 20.96 | 21.53 | 176,546 | +0.77(+3.71%) |
Dec 15, 2021 | 20.46 | 20.85 | 19.75 | 20.76 | 122,631 | +0.54(+2.67%) |
Dec 14, 2021 | 20.50 | 20.85 | 20.07 | 20.22 | 82,225 | -0.30(-1.46%) |
Dec 13, 2021 | 19.79 | 21.26 | 19.27 | 20.52 | 189,892 | +1.49(+7.83%) |
Dec 10, 2021 | 19.49 | 19.49 | 18.84 | 19.03 | 56,453 | -0.38(-1.96%) |
Dec 09, 2021 | 19.37 | 20.09 | 19.30 | 19.41 | 68,024 | -0.11(-0.56%) |
Dec 08, 2021 | 19.61 | 19.78 | 19.43 | 19.52 | 51,419 | -0.07(-0.36%) |
Dec 07, 2021 | 19.34 | 19.68 | 19.21 | 19.59 | 70,649 | +0.45(+2.35%) |
Dec 06, 2021 | 18.58 | 19.18 | 18.13 | 19.14 | 77,663 | +0.33(+1.75%) |
Dec 03, 2021 | 18.25 | 19.03 | 18.17 | 18.81 | 216,587 | -0.31(-1.62%) |
Dec 02, 2021 | 18.82 | 19.26 | 18.41 | 19.12 | 68,526 | +0.32(+1.70%) |
Dec 01, 2021 | 19.30 | 19.85 | 18.60 | 18.80 | 108,846 | -0.01(-0.05%) |
Nov 30, 2021 | 18.78 | 19.10 | 18.34 | 18.81 | 88,934 | +0.00(+0.00%) |
Nov 29, 2021 | 19.92 | 19.99 | 18.72 | 18.81 | 121,124 | -0.63(-3.24%) |
Nov 26, 2021 | 19.88 | 20.20 | 19.11 | 19.44 | 49,622 | -0.91(-4.47%) |
Nov 24, 2021 | 20.18 | 20.45 | 20.03 | 20.35 | 44,363 | -0.09(-0.44%) |
Nov 23, 2021 | 20.74 | 20.74 | 19.88 | 20.44 | 85,348 | -0.04(-0.20%) |
Nov 22, 2021 | 19.95 | 20.73 | 19.67 | 20.48 | 88,226 | +0.49(+2.45%) |
Nov 19, 2021 | 20.37 | 20.61 | 19.91 | 19.99 | 83,427 | -0.54(-2.63%) |
Nov 18, 2021 | 21.27 | 20.55 | 20.41 | 20.53 | 97,570 | -0.56(-2.66%) |
Nov 17, 2021 | 21.45 | 21.48 | 20.80 | 21.09 | 110,200 | -0.40(-1.86%) |
Nov 16, 2021 | 21.48 | 21.90 | 21.40 | 21.49 | 97,391 | -0.16(-0.74%) |
Nov 15, 2021 | 21.83 | 21.85 | 21.14 | 21.65 | 182,686 | -0.07(-0.32%) |
Nov 12, 2021 | 21.83 | 22.00 | 21.60 | 21.72 | 95,497 | -0.06(-0.28%) |
Nov 11, 2021 | 21.89 | 22.00 | 21.61 | 21.78 | 67,663 | +0.05(+0.23%) |
Nov 10, 2021 | 21.60 | 21.73 | 60,865 | -0.10(-0.46%) | ||
Nov 09, 2021 | 22.00 | 22.06 | 21.55 | 21.83 | 87,239 | -0.15(-0.68%) |
Nov 08, 2021 | 21.70 | 22.14 | 21.70 | 21.98 | 51,426 | +0.22(+1.01%) |
Nov 05, 2021 | 21.99 | 22.28 | 21.50 | 21.76 | 68,955 | -0.22(-1.00%) |
Nov 04, 2021 | 22.12 | 22.74 | 21.56 | 21.98 | 84,893 | +0.13(+0.59%) |
Nov 03, 2021 | 22.38 | 22.61 | 21.71 | 21.85 | 102,922 | -0.63(-2.80%) |
Nov 02, 2021 | 23.82 | 24.28 | 22.06 | 22.48 | 156,144 | -1.30(-5.47%) |