Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.75 | 17.64 | 64,616 | +0.05(+0.28%) | ||
Jan 28, 2022 | 17.34 | 17.68 | 17.02 | 17.59 | 50,408 | +0.16(+0.92%) |
Jan 27, 2022 | 17.72 | 17.83 | 17.35 | 17.43 | 42,692 | -0.13(-0.74%) |
Jan 26, 2022 | 18.07 | 18.21 | 17.56 | 17.56 | 53,884 | -0.30(-1.68%) |
Jan 25, 2022 | 18.29 | 18.29 | 17.61 | 17.86 | 59,070 | -0.49(-2.67%) |
Jan 24, 2022 | 18.20 | 18.41 | 17.55 | 18.35 | 109,347 | +0.06(+0.33%) |
Jan 21, 2022 | 17.86 | 18.61 | 17.86 | 18.29 | 72,719 | +0.02(+0.11%) |
Jan 20, 2022 | 18.51 | 18.54 | 18.27 | 18.27 | 55,269 | -0.17(-0.92%) |
Jan 19, 2022 | 18.15 | 18.50 | 17.94 | 18.44 | 75,950 | +0.47(+2.62%) |
Jan 18, 2022 | 18.48 | 18.61 | 17.69 | 17.97 | 85,583 | -0.64(-3.44%) |
Jan 14, 2022 | 18.61 | 0 | -0.50(-2.62%) | |||
Jan 13, 2022 | 18.94 | 19.26 | 18.86 | 19.11 | 84,898 | +0.29(+1.54%) |
Jan 12, 2022 | 18.82 | 19.00 | 18.52 | 18.82 | 74,851 | +0.07(+0.37%) |
Jan 11, 2022 | 18.45 | 18.87 | 18.35 | 18.75 | 66,369 | +0.13(+0.70%) |
Jan 10, 2022 | 18.62 | 18.70 | 18.40 | 18.62 | 41,515 | -0.09(-0.48%) |
Jan 07, 2022 | 18.75 | 18.86 | 18.59 | 18.71 | 50,702 | +0.02(+0.11%) |
Jan 06, 2022 | 18.76 | 18.87 | 18.23 | 18.69 | 44,119 | +0.21(+1.14%) |
Jan 05, 2022 | 18.81 | 18.81 | 18.30 | 18.48 | 51,918 | -0.49(-2.58%) |
Jan 04, 2022 | 18.92 | 19.09 | 18.75 | 18.97 | 49,418 | +0.20(+1.07%) |
Jan 03, 2022 | 18.55 | 19.00 | 18.51 | 18.77 | 74,324 | +0.27(+1.46%) |
Dec 31, 2021 | 18.60 | 18.77 | 18.38 | 18.50 | 35,879 | -0.18(-0.96%) |
Dec 30, 2021 | 18.60 | 19.03 | 18.57 | 18.68 | 48,028 | +0.01(+0.05%) |
Dec 29, 2021 | 18.53 | 18.80 | 18.20 | 18.67 | 37,881 | +0.19(+1.03%) |
Dec 28, 2021 | 18.86 | 18.86 | 18.20 | 18.48 | 68,489 | -0.09(-0.48%) |
Dec 27, 2021 | 18.37 | 18.62 | 18.00 | 18.57 | 66,674 | +0.24(+1.31%) |
Dec 23, 2021 | 18.20 | 18.53 | 17.90 | 18.33 | 50,151 | +0.18(+0.99%) |
Dec 22, 2021 | 18.17 | 18.27 | 17.91 | 18.15 | 53,606 | +0.04(+0.22%) |
Dec 21, 2021 | 18.11 | 18.43 | 17.96 | 18.11 | 56,097 | +0.00(+0.00%) |
Dec 20, 2021 | 18.12 | 18.46 | 17.52 | 18.11 | 80,049 | -0.04(-0.22%) |
Dec 17, 2021 | 18.70 | 18.84 | 17.68 | 18.15 | 194,093 | -0.07(-0.38%) |
Dec 16, 2021 | 19.15 | 19.18 | 18.15 | 18.22 | 63,324 | -0.77(-4.05%) |
Dec 15, 2021 | 18.50 | 19.02 | 18.15 | 18.99 | 158,009 | +0.59(+3.21%) |
Dec 14, 2021 | 18.42 | 18.79 | 18.16 | 18.40 | 66,567 | -0.08(-0.43%) |
Dec 13, 2021 | 18.27 | 18.74 | 18.00 | 18.48 | 75,001 | +0.13(+0.71%) |
Dec 10, 2021 | 18.40 | 18.48 | 18.06 | 18.35 | 57,253 | +0.06(+0.33%) |
Dec 09, 2021 | 17.97 | 18.48 | 17.49 | 18.29 | 61,393 | +0.27(+1.50%) |
Dec 08, 2021 | 17.93 | 18.10 | 17.66 | 18.02 | 56,682 | +0.12(+0.67%) |
Dec 07, 2021 | 17.50 | 18.15 | 17.50 | 17.90 | 55,496 | +0.50(+2.87%) |
Dec 06, 2021 | 17.93 | 17.93 | 17.02 | 17.40 | 81,830 | +0.17(+0.99%) |
Dec 03, 2021 | 17.27 | 17.27 | 16.88 | 17.23 | 41,140 | +0.08(+0.47%) |
Dec 02, 2021 | 17.16 | 17.33 | 16.98 | 17.15 | 69,384 | -0.07(-0.41%) |
Dec 01, 2021 | 17.51 | 17.90 | 17.06 | 17.22 | 51,530 | +0.22(+1.29%) |
Nov 30, 2021 | 17.18 | 17.28 | 16.90 | 17.00 | 84,424 | -0.23(-1.33%) |
Nov 29, 2021 | 17.22 | 17.91 | 17.00 | 17.23 | 63,681 | +0.15(+0.88%) |
Nov 26, 2021 | 18.68 | 18.68 | 16.82 | 17.08 | 32,772 | -0.80(-4.47%) |
Nov 24, 2021 | 18.25 | 18.29 | 17.84 | 17.88 | 33,372 | -0.35(-1.92%) |
Nov 23, 2021 | 18.16 | 18.23 | 17.67 | 18.23 | 87,716 | -0.01(-0.05%) |
Nov 22, 2021 | 18.40 | 18.62 | 18.00 | 18.24 | 69,709 | -0.11(-0.60%) |
Nov 19, 2021 | 18.66 | 18.66 | 18.14 | 18.35 | 51,772 | -0.03(-0.16%) |
Nov 18, 2021 | 18.39 | 18.40 | 18.07 | 18.38 | 55,078 | +0.03(+0.16%) |
Nov 17, 2021 | 18.21 | 18.63 | 18.06 | 18.35 | 53,829 | +0.08(+0.44%) |
Nov 16, 2021 | 17.85 | 18.40 | 17.69 | 18.27 | 86,473 | +0.29(+1.61%) |
Nov 15, 2021 | 18.29 | 18.41 | 17.89 | 17.98 | 108,242 | -0.13(-0.72%) |
Nov 12, 2021 | 17.70 | 18.26 | 17.25 | 18.11 | 118,329 | +0.38(+2.14%) |
Nov 11, 2021 | 17.29 | 17.79 | 17.14 | 17.73 | 88,096 | +0.54(+3.14%) |
Nov 10, 2021 | 17.08 | 17.19 | 181,672 | +0.01(+0.06%) | ||
Nov 09, 2021 | 17.06 | 17.19 | 16.76 | 17.18 | 112,070 | +0.10(+0.59%) |
Nov 08, 2021 | 17.22 | 17.24 | 16.62 | 17.08 | 101,729 | -0.14(-0.81%) |
Nov 05, 2021 | 16.00 | 17.29 | 16.00 | 17.22 | 209,931 | +1.39(+8.78%) |
Nov 04, 2021 | 16.42 | 16.43 | 15.63 | 15.83 | 56,306 | -0.02(-0.13%) |
Nov 03, 2021 | 16.29 | 16.29 | 15.52 | 15.85 | 38,414 | +0.13(+0.83%) |
Nov 02, 2021 | 15.84 | 15.97 | 15.54 | 15.72 | 36,470 | -0.06(-0.38%) |