Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.93 | 17.89 | 17.46 | 136,099 | +0.47(+2.77%) | |
Jan 28, 2022 | 15.86 | 17.35 | 15.67 | 16.99 | 97,751 | +1.09(+6.86%) |
Jan 27, 2022 | 16.60 | 17.08 | 15.49 | 15.90 | 140,990 | -0.53(-3.23%) |
Jan 26, 2022 | 16.83 | 17.83 | 16.14 | 16.43 | 120,628 | +0.08(+0.49%) |
Jan 25, 2022 | 16.75 | 17.58 | 15.50 | 16.35 | 178,553 | -0.71(-4.16%) |
Jan 24, 2022 | 15.45 | 17.43 | 14.75 | 17.06 | 178,252 | +1.23(+7.77%) |
Jan 21, 2022 | 15.58 | 16.54 | 15.11 | 15.83 | 144,808 | -0.19(-1.19%) |
Jan 20, 2022 | 15.20 | 16.99 | 15.11 | 16.02 | 279,548 | +0.92(+6.09%) |
Jan 19, 2022 | 13.91 | 15.56 | 13.53 | 15.10 | 530,642 | +1.42(+10.38%) |
Jan 18, 2022 | 14.33 | 14.33 | 12.90 | 13.68 | 417,078 | -0.64(-4.47%) |
Jan 14, 2022 | 14.32 | 0 | -1.24(-7.97%) | |||
Jan 13, 2022 | 16.50 | 16.97 | 15.41 | 15.56 | 167,869 | -0.92(-5.58%) |
Jan 12, 2022 | 16.79 | 17.36 | 16.40 | 16.48 | 298,793 | -0.27(-1.61%) |
Jan 11, 2022 | 17.50 | 17.50 | 16.01 | 16.75 | 274,834 | -0.27(-1.59%) |
Jan 10, 2022 | 17.49 | 17.49 | 16.50 | 17.02 | 146,235 | -0.64(-3.62%) |
Jan 07, 2022 | 18.21 | 19.46 | 17.14 | 17.66 | 238,156 | -0.81(-4.39%) |
Jan 06, 2022 | 19.07 | 19.91 | 17.78 | 18.47 | 261,012 | -0.83(-4.30%) |
Jan 05, 2022 | 20.72 | 20.72 | 18.98 | 19.30 | 118,830 | -1.44(-6.94%) |
Jan 04, 2022 | 21.01 | 22.48 | 20.03 | 20.74 | 95,506 | -0.08(-0.38%) |
Jan 03, 2022 | 20.75 | 21.56 | 20.28 | 20.82 | 76,158 | +0.38(+1.86%) |
Dec 31, 2021 | 20.28 | 20.98 | 19.50 | 20.44 | 52,574 | +0.13(+0.64%) |
Dec 30, 2021 | 19.98 | 20.77 | 19.98 | 20.31 | 62,797 | +0.16(+0.79%) |
Dec 29, 2021 | 20.73 | 21.38 | 19.85 | 20.15 | 50,409 | -0.53(-2.56%) |
Dec 28, 2021 | 20.91 | 21.45 | 20.28 | 20.68 | 70,121 | -0.29(-1.38%) |
Dec 27, 2021 | 20.59 | 21.20 | 20.30 | 20.97 | 40,753 | +0.40(+1.94%) |
Dec 23, 2021 | 20.27 | 20.61 | 19.56 | 20.57 | 100,919 | +0.55(+2.75%) |
Dec 22, 2021 | 19.17 | 20.12 | 18.66 | 20.02 | 115,223 | +0.82(+4.27%) |
Dec 21, 2021 | 18.90 | 20.41 | 18.79 | 19.20 | 105,293 | +0.70(+3.78%) |
Dec 20, 2021 | 19.00 | 19.32 | 17.77 | 18.50 | 164,538 | -0.88(-4.54%) |
Dec 17, 2021 | 17.96 | 19.64 | 17.71 | 19.38 | 320,037 | +1.24(+6.84%) |
Dec 16, 2021 | 19.58 | 19.58 | 17.64 | 18.14 | 225,094 | -1.01(-5.27%) |
Dec 15, 2021 | 19.31 | 19.78 | 18.34 | 19.15 | 153,438 | -0.15(-0.78%) |
Dec 14, 2021 | 19.67 | 20.22 | 19.15 | 19.30 | 77,254 | -0.73(-3.64%) |
Dec 13, 2021 | 21.67 | 21.69 | 19.78 | 20.03 | 94,424 | -1.99(-9.04%) |
Dec 10, 2021 | 23.39 | 23.39 | 21.41 | 22.02 | 96,231 | -0.72(-3.17%) |
Dec 09, 2021 | 24.20 | 24.20 | 22.37 | 22.74 | 80,686 | -1.44(-5.96%) |
Dec 08, 2021 | 23.16 | 24.44 | 23.10 | 24.18 | 127,718 | +1.09(+4.72%) |
Dec 07, 2021 | 22.37 | 23.48 | 22.37 | 23.09 | 392,346 | +1.44(+6.65%) |
Dec 06, 2021 | 20.56 | 22.95 | 19.50 | 21.65 | 238,356 | +1.34(+6.60%) |
Dec 03, 2021 | 20.15 | 21.52 | 19.94 | 20.31 | 334,938 | +0.04(+0.20%) |
Dec 02, 2021 | 18.68 | 20.36 | 18.51 | 20.27 | 101,630 | +1.51(+8.05%) |
Dec 01, 2021 | 20.23 | 20.71 | 18.64 | 18.76 | 76,193 | -0.69(-3.55%) |
Nov 30, 2021 | 19.81 | 19.94 | 18.59 | 19.45 | 89,555 | -0.65(-3.23%) |
Nov 29, 2021 | 19.72 | 21.67 | 19.06 | 20.10 | 152,394 | +0.41(+2.08%) |
Nov 26, 2021 | 20.75 | 21.00 | 19.57 | 19.69 | 125,037 | -2.13(-9.76%) |
Nov 24, 2021 | 21.45 | 22.49 | 21.45 | 21.82 | 42,982 | -0.02(-0.09%) |
Nov 23, 2021 | 21.79 | 22.13 | 20.65 | 21.84 | 104,333 | +0.05(+0.23%) |
Nov 22, 2021 | 22.79 | 23.48 | 21.15 | 21.79 | 115,487 | -0.78(-3.46%) |
Nov 19, 2021 | 22.27 | 22.94 | 21.95 | 22.57 | 106,493 | +0.01(+0.04%) |
Nov 18, 2021 | 22.61 | 22.56 | 21.86 | 22.56 | 187,348 | -0.04(-0.18%) |
Nov 17, 2021 | 22.91 | 23.23 | 21.96 | 22.60 | 74,877 | -0.56(-2.42%) |
Nov 16, 2021 | 23.64 | 23.76 | 22.23 | 23.16 | 164,621 | +0.06(+0.26%) |
Nov 15, 2021 | 24.11 | 24.31 | 22.61 | 23.10 | 226,340 | -0.50(-2.12%) |
Nov 12, 2021 | 22.90 | 24.73 | 21.74 | 23.60 | 1,492,942 | +4.07(+20.84%) |
Nov 11, 2021 | 18.57 | 20.29 | 18.30 | 19.53 | 244,056 | +0.58(+3.06%) |
Nov 10, 2021 | 18.85 | 18.95 | 153,964 | +0.15(+0.80%) | ||
Nov 09, 2021 | 19.77 | 20.24 | 18.40 | 18.80 | 168,455 | -0.86(-4.37%) |
Nov 08, 2021 | 18.74 | 19.86 | 18.31 | 19.66 | 211,885 | +1.10(+5.93%) |
Nov 05, 2021 | 17.82 | 19.16 | 17.67 | 18.56 | 569,005 | +1.36(+7.91%) |
Nov 04, 2021 | 18.71 | 19.30 | 17.19 | 17.20 | 936,740 | -0.69(-3.86%) |
Nov 03, 2021 | 16.31 | 18.47 | 16.20 | 17.89 | 151,413 | +1.29(+7.77%) |
Nov 02, 2021 | 17.22 | 17.22 | 16.18 | 16.60 | 64,052 | -0.50(-2.92%) |