Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.60 | 18.27 | 18.24 | 715,698 | +0.46(+2.59%) | |
Jan 28, 2022 | 18.88 | 19.00 | 17.08 | 17.78 | 1,113,456 | -0.39(-2.15%) |
Jan 27, 2022 | 18.53 | 18.76 | 17.89 | 18.17 | 522,315 | -0.18(-0.98%) |
Jan 26, 2022 | 19.45 | 19.63 | 18.11 | 18.35 | 569,493 | -0.77(-4.03%) |
Jan 25, 2022 | 18.83 | 19.25 | 18.31 | 19.12 | 524,852 | +0.00(+0.00%) |
Jan 24, 2022 | 18.15 | 19.13 | 17.98 | 19.12 | 766,965 | +0.40(+2.14%) |
Jan 21, 2022 | 18.73 | 19.45 | 18.59 | 18.72 | 492,277 | -0.21(-1.11%) |
Jan 20, 2022 | 19.58 | 19.91 | 18.90 | 18.93 | 471,852 | -0.49(-2.52%) |
Jan 19, 2022 | 20.19 | 20.35 | 19.41 | 19.42 | 402,260 | -0.91(-4.48%) |
Jan 18, 2022 | 21.52 | 21.58 | 20.15 | 20.33 | 637,510 | -1.55(-7.08%) |
Jan 14, 2022 | 21.88 | 0 | +0.06(+0.27%) | |||
Jan 13, 2022 | 21.97 | 22.50 | 21.63 | 21.82 | 356,339 | +0.49(+2.30%) |
Jan 12, 2022 | 21.65 | 21.87 | 21.26 | 21.33 | 295,220 | -0.20(-0.93%) |
Jan 11, 2022 | 21.00 | 21.66 | 20.72 | 21.53 | 264,360 | +0.43(+2.04%) |
Jan 10, 2022 | 20.87 | 21.32 | 20.45 | 21.10 | 376,812 | +0.13(+0.62%) |
Jan 07, 2022 | 21.91 | 22.06 | 20.91 | 20.97 | 470,075 | -1.01(-4.60%) |
Jan 06, 2022 | 22.52 | 22.61 | 21.81 | 21.98 | 345,772 | -0.63(-2.79%) |
Jan 05, 2022 | 22.90 | 23.36 | 22.47 | 22.61 | 364,706 | -0.23(-1.01%) |
Jan 04, 2022 | 22.80 | 23.20 | 22.55 | 22.84 | 243,120 | +0.17(+0.75%) |
Jan 03, 2022 | 23.32 | 23.65 | 22.52 | 22.67 | 332,823 | -0.55(-2.37%) |
Dec 31, 2021 | 23.36 | 23.52 | 23.04 | 23.22 | 284,011 | -0.05(-0.21%) |
Dec 30, 2021 | 23.69 | 23.97 | 23.27 | 23.27 | 192,170 | -0.34(-1.44%) |
Dec 29, 2021 | 23.13 | 23.67 | 23.10 | 23.61 | 250,866 | +0.46(+1.99%) |
Dec 28, 2021 | 23.21 | 23.59 | 23.14 | 23.15 | 208,420 | -0.06(-0.26%) |
Dec 27, 2021 | 22.86 | 23.24 | 22.61 | 23.21 | 242,500 | +0.50(+2.20%) |
Dec 23, 2021 | 23.02 | 23.05 | 22.66 | 22.71 | 213,669 | -0.11(-0.48%) |
Dec 22, 2021 | 22.15 | 22.85 | 22.15 | 22.82 | 281,110 | +0.71(+3.21%) |
Dec 21, 2021 | 21.40 | 22.16 | 21.33 | 22.11 | 361,809 | +0.88(+4.15%) |
Dec 20, 2021 | 20.57 | 21.27 | 20.17 | 21.23 | 532,131 | +0.24(+1.14%) |
Dec 17, 2021 | 21.62 | 21.75 | 20.89 | 20.99 | 555,473 | -0.92(-4.20%) |
Dec 16, 2021 | 22.24 | 22.35 | 21.63 | 21.91 | 512,716 | -0.49(-2.19%) |
Dec 15, 2021 | 21.74 | 22.43 | 21.36 | 22.40 | 471,609 | +0.66(+3.04%) |
Dec 14, 2021 | 21.89 | 22.15 | 21.55 | 21.74 | 284,326 | -0.40(-1.81%) |
Dec 13, 2021 | 23.43 | 23.74 | 22.14 | 22.14 | 386,118 | -1.38(-5.87%) |
Dec 10, 2021 | 22.81 | 23.55 | 22.64 | 23.52 | 361,543 | +0.82(+3.61%) |
Dec 09, 2021 | 22.19 | 23.00 | 22.19 | 22.70 | 374,637 | +0.24(+1.07%) |
Dec 08, 2021 | 22.62 | 22.91 | 22.30 | 22.46 | 246,838 | +0.11(+0.49%) |
Dec 07, 2021 | 22.50 | 22.76 | 22.18 | 22.35 | 382,756 | +0.15(+0.68%) |
Dec 06, 2021 | 21.23 | 22.21 | 21.09 | 22.20 | 486,558 | +1.25(+5.97%) |
Dec 03, 2021 | 20.98 | 21.23 | 20.57 | 20.95 | 405,977 | +0.04(+0.19%) |
Dec 02, 2021 | 19.76 | 21.04 | 19.64 | 20.91 | 367,113 | +1.28(+6.52%) |
Dec 01, 2021 | 20.15 | 20.38 | 19.57 | 19.63 | 355,449 | -0.01(-0.05%) |
Nov 30, 2021 | 19.69 | 20.10 | 19.05 | 19.64 | 371,211 | -0.30(-1.50%) |
Nov 29, 2021 | 20.39 | 20.39 | 19.42 | 19.94 | 448,766 | -0.16(-0.80%) |
Nov 26, 2021 | 20.30 | 20.41 | 19.53 | 20.10 | 304,339 | -0.64(-3.09%) |
Nov 24, 2021 | 20.84 | 21.05 | 20.71 | 20.74 | 181,076 | -0.30(-1.43%) |
Nov 23, 2021 | 21.06 | 21.16 | 20.72 | 21.04 | 349,417 | -0.06(-0.28%) |
Nov 22, 2021 | 21.61 | 22.03 | 20.95 | 21.10 | 388,386 | -0.41(-1.91%) |
Nov 19, 2021 | 21.73 | 22.20 | 21.50 | 21.51 | 434,850 | -0.64(-2.89%) |
Nov 18, 2021 | 22.70 | 22.15 | 22.01 | 22.15 | 405,063 | -0.34(-1.51%) |
Nov 17, 2021 | 22.12 | 22.60 | 22.00 | 22.49 | 402,999 | +0.31(+1.40%) |
Nov 16, 2021 | 21.81 | 22.37 | 21.58 | 22.18 | 663,257 | +0.69(+3.21%) |
Nov 15, 2021 | 21.47 | 21.58 | 21.23 | 21.49 | 427,158 | +0.09(+0.42%) |
Nov 12, 2021 | 21.90 | 21.96 | 21.23 | 21.40 | 416,223 | -0.15(-0.70%) |
Nov 11, 2021 | 21.25 | 22.20 | 20.81 | 21.55 | 1,460,091 | +2.76(+14.69%) |
Nov 10, 2021 | 19.43 | 18.79 | 481,624 | -0.70(-3.59%) | ||
Nov 09, 2021 | 18.92 | 19.60 | 18.89 | 19.49 | 272,622 | +0.75(+4.00%) |
Nov 08, 2021 | 18.87 | 19.00 | 18.57 | 18.74 | 173,266 | +0.00(+0.00%) |
Nov 05, 2021 | 18.50 | 19.17 | 18.39 | 18.74 | 294,520 | +0.63(+3.48%) |
Nov 04, 2021 | 18.39 | 18.69 | 18.05 | 18.11 | 214,798 | -0.21(-1.15%) |
Nov 03, 2021 | 17.65 | 18.54 | 17.65 | 18.32 | 263,334 | +0.66(+3.74%) |
Nov 02, 2021 | 18.38 | 18.41 | 17.56 | 17.66 | 286,002 | -0.71(-3.86%) |