Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.17 | 18.36 | 18.17 | 1,908,759 | +0.03(+0.15%) | |
Jan 28, 2022 | 18.01 | 18.28 | 17.60 | 18.14 | 2,528,263 | +0.23(+1.30%) |
Jan 27, 2022 | 18.17 | 18.48 | 17.46 | 17.90 | 2,316,827 | +0.08(+0.47%) |
Jan 26, 2022 | 18.34 | 18.52 | 17.58 | 17.82 | 6,398,441 | -0.13(-0.73%) |
Jan 25, 2022 | 17.06 | 18.07 | 16.70 | 17.95 | 1,825,627 | +0.73(+4.23%) |
Jan 24, 2022 | 16.46 | 17.31 | 16.00 | 17.22 | 2,240,582 | +0.26(+1.54%) |
Jan 21, 2022 | 17.32 | 17.42 | 16.74 | 16.96 | 1,912,149 | -0.63(-3.56%) |
Jan 20, 2022 | 17.87 | 18.41 | 17.58 | 17.59 | 1,559,660 | -0.50(-2.74%) |
Jan 19, 2022 | 18.50 | 18.52 | 17.89 | 18.08 | 1,340,281 | -0.21(-1.17%) |
Jan 18, 2022 | 18.94 | 18.99 | 18.13 | 18.30 | 1,670,083 | -0.35(-1.85%) |
Jan 14, 2022 | 18.64 | 0 | +0.56(+3.10%) | |||
Jan 13, 2022 | 18.36 | 18.57 | 17.99 | 18.08 | 1,551,685 | -0.35(-1.88%) |
Jan 12, 2022 | 18.25 | 18.47 | 18.08 | 18.43 | 2,381,990 | +0.33(+1.81%) |
Jan 11, 2022 | 17.57 | 18.17 | 17.30 | 18.10 | 1,002,562 | +0.70(+4.03%) |
Jan 10, 2022 | 17.45 | 17.59 | 17.04 | 17.40 | 1,549,176 | -0.07(-0.37%) |
Jan 07, 2022 | 17.50 | 17.60 | 17.26 | 17.46 | 1,142,069 | +0.06(+0.32%) |
Jan 06, 2022 | 17.41 | 17.67 | 17.07 | 17.41 | 1,425,395 | +0.48(+2.81%) |
Jan 05, 2022 | 17.58 | 17.75 | 16.90 | 16.93 | 1,571,460 | -0.48(-2.74%) |
Jan 04, 2022 | 16.87 | 17.48 | 16.84 | 17.41 | 1,445,176 | +0.73(+4.37%) |
Jan 03, 2022 | 16.07 | 16.68 | 16.07 | 16.68 | 1,410,071 | +0.63(+3.90%) |
Dec 31, 2021 | 15.99 | 16.12 | 15.92 | 16.05 | 738,836 | -0.01(-0.06%) |
Dec 30, 2021 | 16.40 | 16.53 | 16.04 | 16.06 | 1,053,455 | -0.32(-1.94%) |
Dec 29, 2021 | 16.43 | 16.58 | 16.28 | 16.38 | 885,798 | -0.07(-0.45%) |
Dec 28, 2021 | 16.67 | 16.80 | 16.38 | 16.46 | 813,320 | -0.15(-0.90%) |
Dec 27, 2021 | 15.85 | 16.61 | 15.68 | 16.61 | 913,163 | +0.77(+4.84%) |
Dec 23, 2021 | 15.90 | 16.03 | 15.76 | 15.84 | 1,141,028 | +0.00(+0.01%) |
Dec 22, 2021 | 15.62 | 16.00 | 15.46 | 15.84 | 592,658 | +0.15(+0.94%) |
Dec 21, 2021 | 15.25 | 15.72 | 15.24 | 15.69 | 1,085,615 | +0.67(+4.44%) |
Dec 20, 2021 | 14.83 | 15.04 | 14.54 | 15.02 | 1,842,483 | -0.31(-1.99%) |
Dec 17, 2021 | 15.51 | 15.59 | 15.10 | 15.33 | 1,032,049 | -0.29(-1.84%) |
Dec 16, 2021 | 15.85 | 16.22 | 15.57 | 15.62 | 1,314,905 | -0.04(-0.24%) |
Dec 15, 2021 | 15.54 | 15.76 | 15.02 | 15.65 | 946,624 | +0.07(+0.48%) |
Dec 14, 2021 | 15.62 | 15.94 | 15.52 | 15.58 | 1,101,340 | -0.24(-1.52%) |
Dec 13, 2021 | 16.37 | 16.40 | 15.80 | 15.82 | 1,216,148 | -0.74(-4.47%) |
Dec 10, 2021 | 16.58 | 16.65 | 16.11 | 16.56 | 591,093 | +0.17(+1.02%) |
Dec 09, 2021 | 16.53 | 16.59 | 16.36 | 16.39 | 814,839 | -0.29(-1.72%) |
Dec 08, 2021 | 16.70 | 16.78 | 16.54 | 16.68 | 731,512 | +0.08(+0.50%) |
Dec 07, 2021 | 16.20 | 16.76 | 16.18 | 16.60 | 1,072,088 | +0.72(+4.55%) |
Dec 06, 2021 | 15.74 | 16.08 | 15.39 | 15.87 | 1,595,544 | +0.33(+2.15%) |
Dec 03, 2021 | 15.91 | 16.08 | 15.33 | 15.54 | 1,184,475 | -0.09(-0.59%) |
Dec 02, 2021 | 15.08 | 15.74 | 14.80 | 15.63 | 1,493,561 | +0.45(+2.99%) |
Dec 01, 2021 | 16.36 | 16.38 | 15.17 | 15.18 | 1,923,618 | -0.63(-3.98%) |
Nov 30, 2021 | 15.85 | 16.10 | 15.50 | 15.81 | 1,801,729 | -0.53(-3.23%) |
Nov 29, 2021 | 16.71 | 16.87 | 16.14 | 16.34 | 1,521,736 | +0.15(+0.91%) |
Nov 26, 2021 | 16.20 | 16.25 | 15.64 | 16.19 | 1,896,871 | -1.05(-6.07%) |
Nov 24, 2021 | 16.87 | 17.34 | 16.86 | 17.24 | 1,020,790 | +0.24(+1.42%) |
Nov 23, 2021 | 16.55 | 17.03 | 16.54 | 17.00 | 1,270,998 | +0.72(+4.44%) |
Nov 22, 2021 | 16.01 | 16.61 | 16.00 | 16.27 | 1,930,501 | +0.23(+1.44%) |
Nov 19, 2021 | 16.37 | 16.40 | 15.94 | 16.04 | 1,604,686 | -0.80(-4.73%) |
Nov 18, 2021 | 16.82 | 16.94 | 16.82 | 16.84 | 1,202,550 | +0.05(+0.28%) |
Nov 17, 2021 | 17.13 | 17.40 | 16.70 | 16.79 | 1,136,600 | -0.52(-3.00%) |
Nov 16, 2021 | 17.43 | 17.48 | 17.12 | 17.31 | 1,084,340 | -0.08(-0.48%) |
Nov 15, 2021 | 17.21 | 17.53 | 16.93 | 17.39 | 1,206,617 | +0.14(+0.81%) |
Nov 12, 2021 | 17.18 | 17.37 | 17.11 | 17.25 | 942,514 | -0.05(-0.27%) |
Nov 11, 2021 | 17.09 | 17.49 | 17.09 | 17.30 | 1,115,310 | +0.31(+1.85%) |
Nov 10, 2021 | 17.69 | 16.99 | 1,336,552 | -0.85(-4.78%) | ||
Nov 09, 2021 | 17.86 | 17.93 | 17.37 | 17.84 | 958,678 | -0.06(-0.36%) |
Nov 08, 2021 | 17.80 | 18.11 | 17.78 | 17.90 | 2,407,623 | +0.30(+1.68%) |
Nov 05, 2021 | 17.46 | 17.69 | 17.25 | 17.61 | 1,645,615 | +0.44(+2.54%) |
Nov 04, 2021 | 17.57 | 17.81 | 16.99 | 17.17 | 1,834,777 | -0.05(-0.27%) |
Nov 03, 2021 | 17.10 | 17.55 | 17.01 | 17.22 | 2,102,719 | -0.15(-0.85%) |
Nov 02, 2021 | 17.38 | 17.63 | 17.20 | 17.37 | 2,002,327 | -0.09(-0.53%) |