Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.27 | 19.74 | 18.03 | 18.77 | 205,126 | +0.52(+2.85%) |
Jan 28, 2022 | 17.18 | 19.11 | 17.11 | 18.25 | 112,113 | +1.00(+5.80%) |
Jan 27, 2022 | 18.16 | 18.99 | 17.12 | 17.25 | 170,176 | -1.10(-5.99%) |
Jan 26, 2022 | 19.09 | 19.69 | 17.90 | 18.35 | 182,699 | +0.60(+3.38%) |
Jan 25, 2022 | 18.77 | 18.77 | 17.75 | 17.75 | 154,121 | -1.01(-5.38%) |
Jan 24, 2022 | 18.36 | 18.79 | 17.07 | 18.76 | 335,544 | -1.75(-8.53%) |
Jan 21, 2022 | 20.75 | 21.15 | 19.03 | 20.51 | 728,357 | -1.00(-4.65%) |
Jan 20, 2022 | 22.09 | 22.71 | 21.51 | 21.51 | 104,147 | +0.29(+1.37%) |
Jan 19, 2022 | 21.30 | 21.96 | 21.22 | 21.22 | 63,265 | -0.13(-0.61%) |
Jan 18, 2022 | 22.68 | 22.72 | 21.20 | 21.35 | 156,245 | -1.75(-7.59%) |
Jan 14, 2022 | 23.10 | 0 | +0.42(+1.87%) | |||
Jan 13, 2022 | 24.47 | 24.47 | 22.50 | 22.68 | 125,071 | -1.27(-5.30%) |
Jan 12, 2022 | 23.38 | 24.43 | 23.07 | 23.95 | 172,179 | +1.65(+7.40%) |
Jan 11, 2022 | 22.46 | 22.99 | 22.00 | 22.30 | 156,562 | +0.30(+1.36%) |
Jan 10, 2022 | 22.01 | 22.54 | 21.02 | 22.00 | 175,708 | -0.69(-3.04%) |
Jan 07, 2022 | 22.70 | 23.00 | 21.23 | 22.69 | 153,826 | -0.64(-2.76%) |
Jan 06, 2022 | 22.86 | 23.39 | 21.82 | 23.34 | 164,288 | +0.23(+0.97%) |
Jan 05, 2022 | 25.95 | 25.95 | 23.06 | 23.11 | 94,728 | -1.98(-7.91%) |
Jan 04, 2022 | 24.80 | 25.46 | 24.23 | 25.09 | 98,381 | +0.74(+3.06%) |
Jan 03, 2022 | 24.90 | 25.19 | 24.24 | 24.35 | 64,720 | +0.10(+0.41%) |
Dec 31, 2021 | 25.04 | 26.80 | 23.34 | 24.25 | 364,689 | -1.15(-4.53%) |
Dec 30, 2021 | 25.50 | 27.08 | 25.05 | 25.40 | 203,135 | +0.28(+1.11%) |
Dec 29, 2021 | 26.27 | 26.39 | 25.11 | 25.12 | 106,479 | -1.21(-4.60%) |
Dec 28, 2021 | 27.30 | 27.70 | 25.52 | 26.33 | 252,447 | -1.67(-5.96%) |
Dec 27, 2021 | 27.45 | 28.25 | 27.30 | 28.00 | 155,624 | +1.16(+4.30%) |
Dec 23, 2021 | 24.59 | 27.00 | 23.39 | 26.84 | 143,074 | +2.04(+8.25%) |
Dec 22, 2021 | 24.10 | 24.84 | 23.75 | 24.80 | 103,158 | +0.65(+2.69%) |
Dec 21, 2021 | 23.84 | 24.81 | 23.76 | 24.15 | 120,214 | +0.45(+1.90%) |
Dec 20, 2021 | 24.85 | 24.85 | 23.35 | 23.70 | 187,058 | -1.44(-5.73%) |
Dec 17, 2021 | 25.22 | 25.61 | 23.82 | 25.14 | 155,976 | -0.84(-3.24%) |
Dec 16, 2021 | 26.56 | 26.95 | 25.14 | 25.98 | 76,522 | -1.02(-3.78%) |
Dec 15, 2021 | 25.50 | 27.03 | 24.25 | 27.00 | 135,328 | +1.02(+3.93%) |
Dec 14, 2021 | 25.45 | 26.07 | 24.49 | 25.98 | 121,688 | +1.04(+4.15%) |
Dec 13, 2021 | 26.19 | 26.24 | 24.32 | 24.95 | 221,574 | -1.45(-5.48%) |
Dec 10, 2021 | 27.23 | 27.50 | 25.31 | 26.39 | 152,944 | -0.06(-0.23%) |
Dec 09, 2021 | 27.89 | 27.99 | 26.33 | 26.45 | 197,767 | -1.63(-5.80%) |
Dec 08, 2021 | 27.10 | 28.41 | 27.05 | 28.08 | 84,342 | +0.96(+3.54%) |
Dec 07, 2021 | 27.66 | 28.31 | 27.07 | 27.12 | 178,965 | +0.35(+1.31%) |
Dec 06, 2021 | 26.60 | 26.81 | 25.01 | 26.77 | 246,930 | -0.79(-2.87%) |
Dec 03, 2021 | 30.70 | 30.70 | 27.55 | 27.56 | 185,264 | -2.84(-9.34%) |
Dec 02, 2021 | 31.00 | 32.00 | 29.86 | 30.40 | 187,900 | -0.40(-1.30%) |
Dec 01, 2021 | 32.40 | 33.19 | 30.71 | 30.80 | 157,804 | -1.39(-4.32%) |
Nov 30, 2021 | 33.70 | 33.72 | 31.75 | 32.19 | 248,888 | -0.68(-2.07%) |
Nov 29, 2021 | 31.98 | 32.88 | 31.20 | 32.87 | 182,544 | +1.88(+6.07%) |
Nov 26, 2021 | 29.95 | 31.01 | 29.45 | 30.99 | 127,696 | -0.44(-1.40%) |
Nov 24, 2021 | 30.37 | 31.43 | 29.99 | 31.43 | 132,133 | +0.68(+2.21%) |
Nov 23, 2021 | 29.65 | 30.75 | 29.65 | 30.75 | 146,167 | +1.26(+4.27%) |
Nov 22, 2021 | 30.94 | 30.94 | 29.16 | 29.49 | 125,027 | -1.26(-4.10%) |
Nov 19, 2021 | 29.80 | 31.32 | 29.01 | 30.75 | 203,622 | +1.78(+6.14%) |
Nov 18, 2021 | 30.00 | 29.20 | 27.53 | 28.97 | 350,798 | -1.26(-4.17%) |
Nov 17, 2021 | 29.92 | 30.31 | 29.40 | 30.23 | 242,489 | +0.63(+2.13%) |
Nov 16, 2021 | 29.50 | 30.47 | 29.03 | 29.60 | 375,704 | -2.00(-6.33%) |
Nov 15, 2021 | 32.50 | 33.23 | 31.26 | 31.60 | 161,153 | -0.90(-2.77%) |
Nov 12, 2021 | 32.75 | 32.75 | 31.54 | 32.50 | 186,704 | -0.67(-2.02%) |
Nov 11, 2021 | 32.80 | 33.57 | 32.50 | 33.17 | 241,313 | +0.84(+2.60%) |
Nov 10, 2021 | 32.93 | 32.33 | 385,912 | -0.57(-1.73%) | ||
Nov 09, 2021 | 33.15 | 33.83 | 32.14 | 32.90 | 423,602 | +0.40(+1.23%) |
Nov 08, 2021 | 32.75 | 33.39 | 32.12 | 32.50 | 419,057 | +1.25(+4.00%) |
Nov 05, 2021 | 31.30 | 31.60 | 30.05 | 31.25 | 257,095 | -0.05(-0.16%) |
Nov 04, 2021 | 32.50 | 32.50 | 30.50 | 31.30 | 279,017 | -0.75(-2.34%) |
Nov 03, 2021 | 33.07 | 33.48 | 31.86 | 32.05 | 282,449 | -1.20(-3.61%) |
Nov 02, 2021 | 35.34 | 35.46 | 33.01 | 33.25 | 278,354 | -0.20(-0.60%) |