Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.19 | 18.51 | 18.50 | 188,159 | +0.29(+1.62%) | |
Jan 28, 2022 | 18.17 | 18.22 | 17.95 | 18.21 | 199,851 | +0.04(+0.21%) |
Jan 27, 2022 | 18.19 | 18.32 | 18.12 | 18.17 | 316,834 | +0.09(+0.47%) |
Jan 26, 2022 | 18.24 | 18.39 | 18.02 | 18.08 | 243,501 | -0.06(-0.34%) |
Jan 25, 2022 | 17.78 | 18.24 | 17.67 | 18.15 | 370,940 | +0.29(+1.65%) |
Jan 24, 2022 | 17.91 | 17.97 | 17.38 | 17.85 | 723,209 | -0.28(-1.54%) |
Jan 21, 2022 | 18.38 | 18.41 | 18.11 | 18.13 | 359,465 | -0.29(-1.60%) |
Jan 20, 2022 | 18.64 | 18.67 | 18.42 | 18.43 | 280,541 | -0.24(-1.29%) |
Jan 19, 2022 | 18.65 | 18.71 | 18.56 | 18.67 | 349,420 | +0.05(+0.29%) |
Jan 18, 2022 | 18.52 | 18.70 | 18.39 | 18.61 | 426,477 | +0.01(+0.04%) |
Jan 14, 2022 | 18.60 | 0 | +0.06(+0.33%) | |||
Jan 13, 2022 | 18.82 | 18.82 | 18.52 | 18.54 | 416,577 | -0.28(-1.48%) |
Jan 12, 2022 | 18.80 | 18.89 | 18.72 | 18.82 | 292,979 | +0.09(+0.46%) |
Jan 11, 2022 | 18.48 | 18.77 | 18.46 | 18.74 | 316,518 | +0.24(+1.30%) |
Jan 10, 2022 | 18.57 | 18.69 | 18.42 | 18.50 | 367,878 | -0.05(-0.25%) |
Jan 07, 2022 | 18.50 | 18.56 | 18.41 | 18.54 | 443,636 | +0.11(+0.59%) |
Jan 06, 2022 | 18.47 | 18.63 | 18.37 | 18.43 | 422,363 | +0.02(+0.13%) |
Jan 05, 2022 | 18.62 | 18.72 | 18.39 | 18.41 | 502,365 | -0.16(-0.84%) |
Jan 04, 2022 | 18.28 | 18.62 | 18.24 | 18.57 | 431,353 | +0.36(+2.00%) |
Jan 03, 2022 | 18.20 | 18.32 | 18.14 | 18.20 | 246,047 | +0.06(+0.34%) |
Dec 31, 2021 | 18.14 | 18.24 | 18.14 | 18.14 | 260,749 | +0.05(+0.30%) |
Dec 30, 2021 | 18.07 | 18.26 | 18.07 | 18.08 | 304,115 | +0.02(+0.09%) |
Dec 29, 2021 | 18.05 | 18.14 | 17.99 | 18.07 | 342,426 | +0.07(+0.39%) |
Dec 28, 2021 | 17.94 | 18.15 | 17.94 | 18.00 | 243,120 | +0.02(+0.09%) |
Dec 27, 2021 | 17.98 | 18.03 | 17.86 | 17.98 | 230,127 | +0.09(+0.48%) |
Dec 23, 2021 | 17.80 | 17.97 | 17.76 | 17.90 | 431,774 | +0.16(+0.92%) |
Dec 22, 2021 | 17.62 | 17.78 | 17.57 | 17.74 | 422,553 | +0.18(+1.02%) |
Dec 21, 2021 | 17.46 | 17.67 | 17.46 | 17.56 | 463,581 | +0.22(+1.30%) |
Dec 20, 2021 | 17.25 | 17.34 | 17.04 | 17.33 | 764,121 | +0.08(+0.45%) |
Dec 17, 2021 | 17.43 | 17.45 | 17.18 | 17.25 | 602,919 | -0.14(-0.80%) |
Dec 16, 2021 | 17.70 | 17.78 | 17.32 | 17.39 | 650,366 | -0.12(-0.71%) |
Dec 15, 2021 | 17.52 | 17.60 | 17.25 | 17.52 | 443,022 | +0.07(+0.40%) |
Dec 14, 2021 | 17.74 | 17.77 | 17.43 | 17.45 | 443,294 | -0.27(-1.53%) |
Dec 13, 2021 | 17.67 | 17.81 | 17.56 | 17.72 | 261,336 | +0.10(+0.56%) |
Dec 10, 2021 | 17.71 | 17.80 | 17.61 | 17.62 | 227,622 | -0.02(-0.13%) |
Dec 09, 2021 | 17.61 | 17.77 | 17.45 | 17.64 | 288,159 | +0.00(+0.00%) |
Dec 08, 2021 | 17.72 | 17.86 | 17.63 | 17.64 | 383,875 | -0.10(-0.56%) |
Dec 07, 2021 | 17.81 | 17.90 | 17.73 | 17.74 | 250,263 | -0.04(-0.21%) |
Dec 06, 2021 | 17.84 | 17.92 | 17.68 | 17.78 | 244,134 | +0.05(+0.26%) |
Dec 03, 2021 | 17.80 | 17.85 | 17.65 | 17.74 | 327,946 | -0.06(-0.34%) |
Dec 02, 2021 | 17.78 | 17.94 | 17.77 | 17.80 | 244,483 | +0.07(+0.42%) |
Dec 01, 2021 | 17.95 | 17.97 | 17.70 | 17.72 | 317,961 | -0.07(-0.38%) |
Nov 30, 2021 | 17.90 | 17.93 | 17.74 | 17.79 | 299,704 | -0.14(-0.79%) |
Nov 29, 2021 | 17.90 | 18.06 | 17.81 | 17.93 | 480,371 | +0.04(+0.21%) |
Nov 26, 2021 | 17.83 | 17.97 | 17.77 | 17.89 | 222,867 | -0.13(-0.70%) |
Nov 24, 2021 | 18.05 | 18.09 | 17.98 | 18.02 | 191,421 | -0.03(-0.17%) |
Nov 23, 2021 | 18.00 | 18.16 | 17.91 | 18.05 | 488,015 | +0.08(+0.46%) |
Nov 22, 2021 | 18.00 | 18.08 | 17.92 | 17.97 | 288,032 | +0.04(+0.25%) |
Nov 19, 2021 | 18.13 | 18.17 | 17.85 | 17.92 | 320,138 | -0.26(-1.43%) |
Nov 18, 2021 | 18.05 | 18.19 | 18.10 | 18.18 | 261,190 | +0.10(+0.58%) |
Nov 17, 2021 | 18.17 | 18.23 | 17.92 | 18.08 | 263,865 | -0.13(-0.69%) |
Nov 16, 2021 | 18.23 | 18.25 | 18.16 | 18.20 | 192,349 | +0.00(+0.00%) |
Nov 15, 2021 | 18.31 | 18.32 | 18.16 | 18.20 | 228,934 | +0.01(+0.08%) |
Nov 12, 2021 | 18.22 | 18.26 | 18.15 | 18.19 | 237,232 | -0.02(-0.12%) |
Nov 11, 2021 | 18.10 | 18.29 | 18.10 | 18.21 | 291,514 | +0.10(+0.57%) |
Nov 10, 2021 | 18.17 | 18.06 | 18.11 | 171,816 | -0.04(-0.21%) | |
Nov 09, 2021 | 18.38 | 18.38 | 18.00 | 18.14 | 347,537 | -0.24(-1.29%) |
Nov 08, 2021 | 17.98 | 18.40 | 17.98 | 18.38 | 1,342,546 | +0.45(+2.49%) |
Nov 05, 2021 | 17.68 | 17.96 | 17.68 | 17.94 | 448,278 | +0.34(+1.94%) |
Nov 04, 2021 | 17.81 | 17.84 | 17.59 | 17.59 | 402,821 | -0.13(-0.75%) |
Nov 03, 2021 | 17.85 | 17.92 | 17.68 | 17.73 | 663,407 | +0.10(+0.59%) |
Nov 02, 2021 | 17.63 | 17.69 | 17.58 | 17.62 | 288,331 | -0.05(-0.29%) |