Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.67 | 18.18 | 18.15 | 118,489 | +0.54(+3.07%) | |
Jan 28, 2022 | 17.51 | 17.61 | 17.34 | 17.61 | 111,861 | +0.04(+0.22%) |
Jan 27, 2022 | 17.69 | 17.87 | 17.56 | 17.57 | 140,169 | -0.12(-0.66%) |
Jan 26, 2022 | 18.04 | 18.04 | 17.62 | 17.69 | 469,986 | +0.17(+0.99%) |
Jan 25, 2022 | 17.48 | 17.64 | 17.35 | 17.51 | 203,619 | -0.50(-2.79%) |
Jan 24, 2022 | 17.60 | 18.04 | 17.43 | 18.02 | 328,620 | -0.09(-0.48%) |
Jan 21, 2022 | 18.31 | 18.31 | 18.05 | 18.10 | 158,245 | -0.55(-2.95%) |
Jan 20, 2022 | 18.82 | 19.12 | 18.65 | 18.65 | 233,278 | +0.04(+0.21%) |
Jan 19, 2022 | 18.77 | 18.77 | 18.60 | 18.61 | 139,161 | +0.13(+0.68%) |
Jan 18, 2022 | 18.47 | 18.59 | 18.46 | 18.49 | 92,734 | -0.28(-1.49%) |
Jan 14, 2022 | 18.77 | 0 | -0.14(-0.72%) | |||
Jan 13, 2022 | 19.03 | 19.10 | 18.85 | 18.91 | 109,465 | -0.01(-0.05%) |
Jan 12, 2022 | 18.75 | 18.94 | 18.75 | 18.91 | 370,181 | +0.21(+1.14%) |
Jan 11, 2022 | 18.51 | 18.73 | 18.49 | 18.70 | 226,722 | +0.16(+0.89%) |
Jan 10, 2022 | 18.57 | 18.57 | 18.37 | 18.54 | 128,726 | -0.16(-0.88%) |
Jan 07, 2022 | 18.60 | 18.71 | 18.53 | 18.70 | 63,032 | -0.02(-0.10%) |
Jan 06, 2022 | 18.71 | 18.87 | 18.62 | 18.72 | 115,657 | -0.23(-1.22%) |
Jan 05, 2022 | 19.40 | 19.40 | 18.91 | 18.95 | 369,649 | -0.61(-3.11%) |
Jan 04, 2022 | 19.85 | 19.85 | 19.54 | 19.56 | 186,341 | -0.30(-1.51%) |
Jan 03, 2022 | 19.64 | 19.89 | 19.64 | 19.86 | 199,437 | +0.30(+1.53%) |
Dec 31, 2021 | 19.59 | 19.64 | 19.55 | 19.56 | 164,456 | +0.02(+0.10%) |
Dec 30, 2021 | 19.40 | 19.60 | 19.40 | 19.54 | 93,304 | +0.14(+0.70%) |
Dec 29, 2021 | 19.39 | 19.48 | 19.35 | 19.41 | 85,123 | +0.03(+0.15%) |
Dec 28, 2021 | 19.53 | 19.53 | 19.38 | 19.38 | 105,482 | -0.22(-1.13%) |
Dec 27, 2021 | 19.63 | 19.63 | 19.52 | 19.60 | 91,030 | +0.13(+0.65%) |
Dec 23, 2021 | 19.31 | 19.53 | 19.31 | 19.48 | 123,179 | +0.18(+0.93%) |
Dec 22, 2021 | 19.09 | 19.30 | 19.05 | 19.30 | 116,237 | +0.14(+0.70%) |
Dec 21, 2021 | 19.12 | 19.21 | 19.06 | 19.16 | 165,705 | +0.36(+1.90%) |
Dec 20, 2021 | 18.83 | 18.83 | 18.69 | 18.80 | 153,451 | -0.30(-1.56%) |
Dec 17, 2021 | 18.98 | 19.18 | 18.97 | 19.10 | 98,249 | -0.09(-0.45%) |
Dec 16, 2021 | 19.18 | 19.42 | 19.14 | 19.19 | 141,605 | +0.02(+0.10%) |
Dec 15, 2021 | 18.81 | 19.17 | 18.79 | 19.17 | 205,434 | +0.31(+1.64%) |
Dec 14, 2021 | 18.95 | 19.05 | 18.79 | 18.86 | 91,616 | -0.32(-1.66%) |
Dec 13, 2021 | 19.20 | 19.28 | 19.11 | 19.18 | 107,023 | -0.11(-0.55%) |
Dec 10, 2021 | 19.37 | 19.37 | 19.20 | 19.29 | 102,963 | -0.09(-0.45%) |
Dec 09, 2021 | 19.58 | 19.64 | 19.37 | 19.37 | 152,127 | -0.20(-1.03%) |
Dec 08, 2021 | 19.57 | 19.58 | 19.48 | 19.58 | 80,846 | +0.13(+0.64%) |
Dec 07, 2021 | 19.31 | 19.52 | 19.31 | 19.45 | 260,840 | +0.22(+1.15%) |
Dec 06, 2021 | 19.01 | 19.28 | 18.97 | 19.23 | 151,536 | +0.23(+1.22%) |
Dec 03, 2021 | 19.17 | 19.24 | 18.86 | 19.00 | 123,018 | -0.14(-0.75%) |
Dec 02, 2021 | 19.05 | 19.23 | 19.05 | 19.14 | 107,625 | +0.00(+0.00%) |
Dec 01, 2021 | 19.57 | 19.64 | 19.08 | 19.14 | 257,614 | -0.22(-1.14%) |
Nov 30, 2021 | 19.52 | 19.66 | 19.27 | 19.36 | 144,177 | -0.21(-1.08%) |
Nov 29, 2021 | 19.77 | 19.81 | 19.49 | 19.58 | 115,757 | +0.04(+0.20%) |
Nov 26, 2021 | 19.38 | 19.59 | 19.38 | 19.54 | 113,472 | +0.11(+0.55%) |
Nov 24, 2021 | 19.31 | 19.43 | 19.29 | 19.43 | 99,348 | +0.13(+0.65%) |
Nov 23, 2021 | 19.28 | 19.42 | 19.23 | 19.31 | 226,897 | -0.02(-0.10%) |
Nov 22, 2021 | 19.55 | 19.64 | 18.96 | 19.32 | 782,200 | -0.50(-2.53%) |
Nov 19, 2021 | 19.75 | 19.84 | 19.70 | 19.83 | 148,780 | -0.06(-0.29%) |
Nov 18, 2021 | 20.00 | 19.88 | 19.84 | 19.88 | 122,047 | -0.12(-0.58%) |
Nov 17, 2021 | 19.96 | 20.06 | 19.96 | 20.00 | 73,041 | +0.00(+0.00%) |
Nov 16, 2021 | 20.03 | 20.17 | 20.00 | 20.00 | 101,235 | -0.07(-0.34%) |
Nov 15, 2021 | 20.15 | 20.34 | 20.07 | 20.07 | 95,246 | -0.22(-1.09%) |
Nov 12, 2021 | 20.13 | 20.29 | 20.13 | 20.29 | 71,266 | +0.20(+1.01%) |
Nov 11, 2021 | 20.01 | 20.12 | 19.91 | 20.09 | 214,794 | +0.08(+0.39%) |
Nov 10, 2021 | 20.19 | 20.01 | 160,461 | -0.25(-1.24%) | ||
Nov 09, 2021 | 20.25 | 20.36 | 20.20 | 20.26 | 204,308 | -0.01(-0.05%) |
Nov 08, 2021 | 20.21 | 20.28 | 20.12 | 20.27 | 162,680 | +0.22(+1.11%) |
Nov 05, 2021 | 20.05 | 20.13 | 20.01 | 20.05 | 177,689 | -0.25(-1.23%) |
Nov 04, 2021 | 20.36 | 20.48 | 20.28 | 20.30 | 220,787 | -0.11(-0.52%) |
Nov 03, 2021 | 20.43 | 20.46 | 20.24 | 20.40 | 269,874 | -0.59(-2.80%) |
Nov 02, 2021 | 21.18 | 21.19 | 20.93 | 20.99 | 123,509 | -0.40(-1.89%) |