Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.05 | 17.50 | 17.49 | 539,768 | +0.22(+1.27%) | |
Jan 28, 2022 | 16.93 | 17.26 | 16.57 | 17.27 | 614,910 | +0.26(+1.53%) |
Jan 27, 2022 | 17.80 | 17.87 | 16.93 | 17.01 | 674,301 | -0.54(-3.08%) |
Jan 26, 2022 | 17.76 | 18.20 | 17.38 | 17.55 | 541,809 | +0.08(+0.46%) |
Jan 25, 2022 | 17.10 | 17.74 | 16.62 | 17.47 | 583,749 | +0.02(+0.11%) |
Jan 24, 2022 | 17.32 | 17.56 | 16.65 | 17.45 | 915,676 | -0.41(-2.30%) |
Jan 21, 2022 | 18.16 | 18.27 | 17.55 | 17.86 | 908,405 | -0.36(-1.98%) |
Jan 20, 2022 | 19.07 | 19.39 | 18.21 | 18.22 | 500,667 | -0.58(-3.09%) |
Jan 19, 2022 | 19.30 | 19.57 | 18.78 | 18.80 | 644,007 | -0.36(-1.88%) |
Jan 18, 2022 | 19.32 | 19.38 | 18.86 | 19.16 | 777,345 | -0.44(-2.24%) |
Jan 14, 2022 | 19.60 | 0 | +0.05(+0.26%) | |||
Jan 13, 2022 | 19.11 | 19.77 | 19.11 | 19.55 | 754,828 | +0.44(+2.30%) |
Jan 12, 2022 | 19.18 | 19.38 | 18.84 | 19.11 | 521,241 | +0.28(+1.49%) |
Jan 11, 2022 | 18.52 | 18.92 | 18.23 | 18.83 | 389,690 | +0.35(+1.89%) |
Jan 10, 2022 | 18.49 | 18.54 | 18.01 | 18.48 | 686,157 | -0.21(-1.12%) |
Jan 07, 2022 | 18.98 | 19.22 | 18.65 | 18.69 | 446,918 | -0.29(-1.53%) |
Jan 06, 2022 | 18.98 | 19.39 | 18.85 | 18.98 | 1,023,799 | +0.01(+0.05%) |
Jan 05, 2022 | 18.68 | 19.15 | 18.68 | 18.97 | 798,989 | +0.25(+1.34%) |
Jan 04, 2022 | 18.48 | 18.79 | 18.35 | 18.72 | 473,905 | +0.30(+1.63%) |
Jan 03, 2022 | 18.06 | 18.58 | 17.94 | 18.42 | 711,962 | +0.51(+2.85%) |
Dec 31, 2021 | 17.76 | 18.07 | 17.74 | 17.91 | 269,858 | +0.09(+0.51%) |
Dec 30, 2021 | 17.89 | 18.13 | 17.80 | 17.82 | 310,374 | -0.07(-0.39%) |
Dec 29, 2021 | 17.92 | 18.02 | 17.73 | 17.89 | 245,040 | -0.07(-0.39%) |
Dec 28, 2021 | 17.98 | 18.18 | 17.88 | 17.96 | 287,542 | -0.18(-0.99%) |
Dec 27, 2021 | 17.89 | 18.15 | 17.70 | 18.14 | 264,929 | +0.13(+0.72%) |
Dec 23, 2021 | 17.83 | 18.09 | 17.72 | 18.01 | 237,983 | +0.31(+1.75%) |
Dec 22, 2021 | 17.44 | 17.77 | 17.44 | 17.70 | 429,804 | +0.14(+0.80%) |
Dec 21, 2021 | 16.97 | 17.73 | 16.97 | 17.56 | 357,639 | +0.74(+4.40%) |
Dec 20, 2021 | 16.77 | 16.89 | 16.22 | 16.82 | 852,559 | -0.40(-2.32%) |
Dec 17, 2021 | 16.90 | 17.42 | 16.62 | 17.22 | 757,789 | +0.22(+1.29%) |
Dec 16, 2021 | 17.36 | 17.85 | 16.90 | 17.00 | 721,997 | -0.13(-0.76%) |
Dec 15, 2021 | 16.84 | 17.21 | 16.61 | 17.13 | 1,906,924 | +0.26(+1.54%) |
Dec 14, 2021 | 17.06 | 17.46 | 16.80 | 16.87 | 348,787 | -0.22(-1.29%) |
Dec 13, 2021 | 17.19 | 17.25 | 16.83 | 17.09 | 538,804 | -0.31(-1.78%) |
Dec 10, 2021 | 17.24 | 17.70 | 17.10 | 17.40 | 660,903 | -0.26(-1.47%) |
Dec 09, 2021 | 17.45 | 17.82 | 17.31 | 17.66 | 590,192 | -0.10(-0.56%) |
Dec 08, 2021 | 17.80 | 17.90 | 17.60 | 17.76 | 404,892 | +0.16(+0.91%) |
Dec 07, 2021 | 17.29 | 18.11 | 17.29 | 17.60 | 678,710 | +0.28(+1.62%) |
Dec 06, 2021 | 17.41 | 17.79 | 17.11 | 17.32 | 631,856 | +0.29(+1.70%) |
Dec 03, 2021 | 17.24 | 17.44 | 16.83 | 17.03 | 996,686 | -0.26(-1.50%) |
Dec 02, 2021 | 17.12 | 17.53 | 17.01 | 17.29 | 698,074 | +0.32(+1.89%) |
Dec 01, 2021 | 18.11 | 18.18 | 16.93 | 16.97 | 707,668 | -0.60(-3.41%) |
Nov 30, 2021 | 17.25 | 17.66 | 16.87 | 17.57 | 1,497,426 | +0.13(+0.75%) |
Nov 29, 2021 | 18.25 | 18.36 | 17.39 | 17.44 | 719,583 | -0.53(-2.95%) |
Nov 26, 2021 | 17.50 | 18.00 | 17.03 | 17.97 | 934,942 | -0.45(-2.44%) |
Nov 24, 2021 | 18.23 | 18.66 | 18.17 | 18.42 | 426,481 | -0.07(-0.38%) |
Nov 23, 2021 | 18.66 | 18.97 | 18.38 | 18.49 | 502,741 | -0.06(-0.32%) |
Nov 22, 2021 | 18.50 | 18.89 | 18.44 | 18.55 | 1,436,299 | +0.16(+0.87%) |
Nov 19, 2021 | 18.40 | 18.82 | 18.21 | 18.39 | 533,374 | -0.33(-1.76%) |
Nov 18, 2021 | 19.26 | 18.84 | 18.65 | 18.72 | 1,374,251 | -0.54(-2.80%) |
Nov 17, 2021 | 19.54 | 20.03 | 19.15 | 19.26 | 515,175 | -0.10(-0.52%) |
Nov 16, 2021 | 19.44 | 19.50 | 19.25 | 19.36 | 760,277 | -0.09(-0.46%) |
Nov 15, 2021 | 19.85 | 19.89 | 19.14 | 19.45 | 410,132 | -0.18(-0.92%) |
Nov 12, 2021 | 19.45 | 19.74 | 19.39 | 19.63 | 366,185 | +0.25(+1.29%) |
Nov 11, 2021 | 19.15 | 19.59 | 18.92 | 19.38 | 467,333 | +0.57(+3.03%) |
Nov 10, 2021 | 19.45 | 18.81 | 547,930 | -0.69(-3.54%) | ||
Nov 09, 2021 | 19.64 | 19.85 | 19.44 | 19.50 | 575,453 | -0.19(-0.96%) |
Nov 08, 2021 | 20.00 | 20.11 | 19.60 | 19.69 | 1,003,108 | +0.09(+0.46%) |
Nov 05, 2021 | 19.55 | 19.92 | 19.25 | 19.60 | 679,890 | +0.38(+1.98%) |
Nov 04, 2021 | 19.17 | 19.66 | 18.98 | 19.22 | 614,915 | +0.02(+0.10%) |
Nov 03, 2021 | 19.10 | 19.41 | 18.62 | 19.20 | 1,174,217 | +0.05(+0.26%) |
Nov 02, 2021 | 18.73 | 19.15 | 18.39 | 19.15 | 809,972 | +0.41(+2.19%) |