Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.27 | 17.67 | 17.66 | 3,656,732 | +0.30(+1.71%) | |
Jan 28, 2022 | 17.20 | 17.37 | 17.09 | 17.36 | 5,216,588 | +0.03(+0.20%) |
Jan 27, 2022 | 17.38 | 17.52 | 17.23 | 17.33 | 6,706,619 | +0.08(+0.49%) |
Jan 26, 2022 | 17.22 | 17.40 | 17.12 | 17.24 | 6,753,530 | +0.25(+1.50%) |
Jan 25, 2022 | 16.71 | 17.07 | 16.48 | 16.99 | 5,209,091 | +0.20(+1.16%) |
Jan 24, 2022 | 16.73 | 16.84 | 16.31 | 16.79 | 7,313,313 | -0.22(-1.30%) |
Jan 21, 2022 | 17.22 | 17.35 | 16.97 | 17.01 | 7,132,415 | -0.35(-2.00%) |
Jan 20, 2022 | 17.43 | 17.62 | 17.34 | 17.36 | 4,701,006 | -0.01(-0.05%) |
Jan 19, 2022 | 17.74 | 17.75 | 17.37 | 17.37 | 5,493,492 | -0.28(-1.59%) |
Jan 18, 2022 | 17.59 | 17.71 | 17.51 | 17.65 | 3,432,133 | +0.09(+0.53%) |
Jan 14, 2022 | 17.56 | 0 | +0.02(+0.10%) | |||
Jan 13, 2022 | 17.57 | 17.73 | 17.51 | 17.54 | 3,971,261 | +0.04(+0.24%) |
Jan 12, 2022 | 17.50 | 17.66 | 17.43 | 17.50 | 5,062,552 | +0.04(+0.24%) |
Jan 11, 2022 | 17.20 | 17.46 | 17.12 | 17.45 | 3,760,702 | +0.30(+1.73%) |
Jan 10, 2022 | 17.13 | 17.14 | 16.99 | 17.16 | 3,223,874 | +0.02(+0.10%) |
Jan 07, 2022 | 16.92 | 17.17 | 16.88 | 17.14 | 4,213,553 | +0.28(+1.66%) |
Jan 06, 2022 | 16.70 | 16.88 | 16.57 | 16.86 | 4,951,960 | +0.31(+1.84%) |
Jan 05, 2022 | 16.72 | 16.79 | 16.55 | 16.56 | 3,862,591 | -0.08(-0.46%) |
Jan 04, 2022 | 16.54 | 16.75 | 16.49 | 16.63 | 4,937,738 | +0.17(+1.03%) |
Jan 03, 2022 | 16.27 | 16.56 | 16.24 | 16.46 | 1,850,077 | +0.29(+1.78%) |
Dec 31, 2021 | 16.16 | 16.28 | 16.13 | 16.17 | 1,779,055 | -0.03(-0.16%) |
Dec 30, 2021 | 16.06 | 16.25 | 16.05 | 16.20 | 2,067,035 | +0.14(+0.90%) |
Dec 29, 2021 | 15.98 | 16.22 | 15.98 | 16.06 | 2,873,440 | -0.07(-0.42%) |
Dec 28, 2021 | 16.01 | 16.20 | 16.00 | 16.12 | 1,549,845 | +0.08(+0.53%) |
Dec 27, 2021 | 15.95 | 16.04 | 15.80 | 16.04 | 1,007,979 | +0.16(+1.01%) |
Dec 23, 2021 | 15.72 | 15.89 | 15.69 | 15.88 | 2,497,196 | +0.24(+1.52%) |
Dec 22, 2021 | 15.39 | 15.64 | 15.38 | 15.64 | 2,193,581 | +0.20(+1.26%) |
Dec 21, 2021 | 15.35 | 15.51 | 15.31 | 15.44 | 5,263,120 | +0.24(+1.56%) |
Dec 20, 2021 | 15.16 | 15.22 | 14.98 | 15.21 | 7,420,175 | -0.31(-1.97%) |
Dec 17, 2021 | 15.50 | 15.54 | 15.28 | 15.51 | 3,885,399 | -0.12(-0.76%) |
Dec 16, 2021 | 15.83 | 15.91 | 15.61 | 15.63 | 4,864,799 | -0.14(-0.86%) |
Dec 15, 2021 | 15.76 | 15.83 | 15.58 | 15.77 | 2,725,349 | +0.02(+0.11%) |
Dec 14, 2021 | 15.62 | 15.95 | 15.61 | 15.75 | 3,134,192 | +0.08(+0.49%) |
Dec 13, 2021 | 15.91 | 15.94 | 15.63 | 15.67 | 3,017,483 | -0.35(-2.17%) |
Dec 10, 2021 | 16.03 | 16.08 | 15.96 | 16.02 | 2,056,552 | +0.09(+0.59%) |
Dec 09, 2021 | 15.89 | 16.02 | 15.85 | 15.93 | 1,971,812 | -0.11(-0.69%) |
Dec 08, 2021 | 16.01 | 16.11 | 15.96 | 16.04 | 2,716,678 | +0.04(+0.27%) |
Dec 07, 2021 | 15.84 | 16.00 | 15.76 | 16.00 | 3,623,399 | +0.38(+2.44%) |
Dec 06, 2021 | 15.55 | 15.78 | 15.46 | 15.61 | 3,005,578 | +0.23(+1.49%) |
Dec 03, 2021 | 15.49 | 15.62 | 15.31 | 15.39 | 3,722,714 | -0.11(-0.71%) |
Dec 02, 2021 | 15.30 | 15.64 | 15.28 | 15.50 | 3,910,402 | +0.25(+1.61%) |
Dec 01, 2021 | 15.65 | 15.72 | 15.24 | 15.25 | 4,616,281 | +0.03(+0.17%) |
Nov 30, 2021 | 15.59 | 15.58 | 15.05 | 15.22 | 11,240,007 | -0.36(-2.29%) |
Nov 29, 2021 | 15.95 | 15.95 | 15.47 | 15.58 | 4,917,868 | -0.24(-1.52%) |
Nov 26, 2021 | 15.79 | 15.88 | 15.45 | 15.82 | 5,912,120 | -0.44(-2.71%) |
Nov 24, 2021 | 16.14 | 16.29 | 16.09 | 16.26 | 11,567,732 | +0.05(+0.31%) |
Nov 23, 2021 | 16.06 | 16.24 | 16.02 | 16.21 | 2,784,539 | +0.22(+1.35%) |
Nov 22, 2021 | 16.13 | 16.15 | 15.95 | 16.00 | 4,488,618 | -0.05(-0.31%) |
Nov 19, 2021 | 16.43 | 16.43 | 15.96 | 16.05 | 4,528,680 | -0.42(-2.57%) |
Nov 18, 2021 | 16.82 | 16.49 | 16.44 | 16.47 | 5,663,907 | -0.41(-2.41%) |
Nov 17, 2021 | 17.06 | 17.15 | 16.74 | 16.88 | 2,782,006 | -0.19(-1.12%) |
Nov 16, 2021 | 16.66 | 17.24 | 16.59 | 17.07 | 9,380,577 | +0.54(+3.27%) |
Nov 15, 2021 | 16.61 | 16.65 | 16.49 | 16.53 | 1,863,127 | -0.03(-0.15%) |
Nov 12, 2021 | 16.54 | 16.56 | 16.42 | 16.55 | 2,354,789 | -0.01(-0.05%) |
Nov 11, 2021 | 16.56 | 16.61 | 16.47 | 16.56 | 2,011,502 | -0.03(-0.20%) |
Nov 10, 2021 | 16.59 | 16.59 | 3,098,723 | +0.02(+0.10%) | ||
Nov 09, 2021 | 16.63 | 16.71 | 16.46 | 16.58 | 2,722,698 | -0.12(-0.75%) |
Nov 08, 2021 | 16.48 | 16.70 | 16.37 | 16.70 | 3,830,950 | +0.42(+2.60%) |
Nov 05, 2021 | 16.26 | 16.52 | 16.25 | 16.28 | 4,740,496 | +0.24(+1.50%) |
Nov 04, 2021 | 16.61 | 16.68 | 15.90 | 16.04 | 9,154,176 | -0.71(-4.27%) |
Nov 03, 2021 | 16.43 | 16.81 | 16.40 | 16.75 | 4,053,044 | +0.30(+1.82%) |
Nov 02, 2021 | 16.38 | 16.49 | 16.34 | 16.45 | 2,784,578 | +0.05(+0.30%) |