Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.61 | 18.07 | 18.07 | 5,567,678 | +0.41(+2.29%) | |
Jan 28, 2022 | 17.45 | 17.67 | 16.96 | 17.67 | 8,175,982 | +0.22(+1.27%) |
Jan 27, 2022 | 17.87 | 18.07 | 17.34 | 17.45 | 7,805,602 | -0.26(-1.48%) |
Jan 26, 2022 | 18.14 | 18.37 | 17.65 | 17.71 | 6,550,436 | -0.25(-1.37%) |
Jan 25, 2022 | 18.15 | 18.23 | 17.69 | 17.96 | 5,805,039 | -0.30(-1.65%) |
Jan 24, 2022 | 17.94 | 18.27 | 17.63 | 18.26 | 6,847,604 | +0.07(+0.39%) |
Jan 21, 2022 | 18.01 | 18.25 | 18.00 | 18.19 | 5,462,928 | +0.12(+0.66%) |
Jan 20, 2022 | 18.61 | 18.74 | 18.07 | 18.07 | 4,190,428 | -0.46(-2.49%) |
Jan 19, 2022 | 18.98 | 19.06 | 18.53 | 18.53 | 5,268,335 | -0.35(-1.85%) |
Jan 18, 2022 | 19.08 | 19.09 | 18.79 | 18.88 | 3,843,719 | -0.29(-1.49%) |
Jan 14, 2022 | 19.16 | 0 | +0.31(+1.64%) | |||
Jan 13, 2022 | 18.85 | 18.86 | 18.67 | 18.85 | 3,804,146 | +0.14(+0.76%) |
Jan 12, 2022 | 18.61 | 18.79 | 18.61 | 18.71 | 3,836,034 | +0.04(+0.21%) |
Jan 11, 2022 | 18.70 | 18.73 | 18.45 | 18.67 | 3,130,078 | +0.00(+0.00%) |
Jan 10, 2022 | 18.38 | 18.74 | 18.28 | 18.67 | 5,519,008 | +0.21(+1.12%) |
Jan 07, 2022 | 18.54 | 18.69 | 18.45 | 18.46 | 4,763,647 | -0.14(-0.73%) |
Jan 06, 2022 | 18.48 | 18.77 | 18.34 | 18.60 | 3,672,839 | +0.17(+0.90%) |
Jan 05, 2022 | 18.73 | 18.90 | 18.39 | 18.43 | 5,761,329 | -0.29(-1.57%) |
Jan 04, 2022 | 18.69 | 18.82 | 18.62 | 18.73 | 4,278,671 | +0.10(+0.55%) |
Jan 03, 2022 | 18.53 | 18.70 | 18.27 | 18.62 | 6,469,753 | -0.14(-0.76%) |
Dec 31, 2021 | 18.65 | 18.85 | 18.64 | 18.77 | 4,088,368 | +0.13(+0.72%) |
Dec 30, 2021 | 18.54 | 18.73 | 18.50 | 18.63 | 3,443,068 | +0.09(+0.47%) |
Dec 29, 2021 | 18.34 | 18.54 | 18.23 | 18.54 | 2,523,073 | +0.24(+1.30%) |
Dec 28, 2021 | 18.10 | 18.32 | 18.09 | 18.31 | 2,765,429 | +0.11(+0.61%) |
Dec 27, 2021 | 17.97 | 18.19 | 17.91 | 18.19 | 2,961,614 | +0.20(+1.10%) |
Dec 23, 2021 | 18.09 | 18.13 | 17.98 | 18.00 | 2,958,991 | -0.10(-0.53%) |
Dec 22, 2021 | 17.96 | 18.09 | 17.86 | 18.09 | 3,534,420 | +0.17(+0.98%) |
Dec 21, 2021 | 17.81 | 18.12 | 17.77 | 17.92 | 5,364,855 | +0.27(+1.53%) |
Dec 20, 2021 | 17.46 | 17.66 | 17.13 | 17.65 | 7,417,637 | -0.04(-0.22%) |
Dec 17, 2021 | 17.50 | 17.88 | 17.46 | 17.69 | 23,778,086 | +0.13(+0.72%) |
Dec 16, 2021 | 17.50 | 17.72 | 17.40 | 17.56 | 4,644,512 | +0.07(+0.41%) |
Dec 15, 2021 | 17.25 | 17.52 | 17.25 | 17.49 | 5,430,266 | +0.25(+1.47%) |
Dec 14, 2021 | 17.53 | 17.61 | 17.06 | 17.23 | 6,457,893 | -0.33(-1.90%) |
Dec 13, 2021 | 17.26 | 17.66 | 17.18 | 17.57 | 4,659,306 | +0.22(+1.28%) |
Dec 10, 2021 | 17.54 | 17.57 | 17.27 | 17.34 | 4,300,658 | -0.08(-0.46%) |
Dec 09, 2021 | 17.54 | 17.67 | 17.42 | 17.42 | 4,197,142 | -0.23(-1.30%) |
Dec 08, 2021 | 17.58 | 17.73 | 17.51 | 17.65 | 4,391,338 | +0.12(+0.68%) |
Dec 07, 2021 | 17.39 | 17.62 | 17.26 | 17.53 | 5,596,944 | +0.37(+2.15%) |
Dec 06, 2021 | 16.92 | 17.39 | 16.84 | 17.17 | 7,399,163 | +0.42(+2.48%) |
Dec 03, 2021 | 16.74 | 16.92 | 16.59 | 16.75 | 4,622,300 | +0.05(+0.28%) |
Dec 02, 2021 | 16.32 | 16.81 | 16.32 | 16.70 | 5,503,384 | +0.44(+2.70%) |
Dec 01, 2021 | 16.84 | 17.11 | 16.25 | 16.26 | 5,707,301 | -0.43(-2.58%) |
Nov 30, 2021 | 16.71 | 16.93 | 16.58 | 16.70 | 7,243,707 | -0.16(-0.93%) |
Nov 29, 2021 | 17.06 | 17.08 | 16.77 | 16.85 | 3,978,870 | -0.09(-0.56%) |
Nov 26, 2021 | 17.06 | 17.11 | 16.84 | 16.95 | 3,181,916 | -0.38(-2.22%) |
Nov 24, 2021 | 16.97 | 17.33 | 16.95 | 17.33 | 4,111,484 | +0.40(+2.36%) |
Nov 23, 2021 | 16.82 | 17.04 | 16.81 | 16.93 | 3,389,375 | +0.17(+1.03%) |
Nov 22, 2021 | 16.96 | 16.96 | 16.73 | 16.76 | 2,511,868 | -0.24(-1.38%) |
Nov 19, 2021 | 16.94 | 17.02 | 16.87 | 16.99 | 2,724,348 | -0.02(-0.14%) |
Nov 18, 2021 | 17.03 | 17.02 | 16.93 | 17.02 | 2,723,037 | -0.05(-0.28%) |
Nov 17, 2021 | 16.88 | 17.07 | 16.64 | 17.06 | 2,891,602 | +0.13(+0.79%) |
Nov 16, 2021 | 17.10 | 17.10 | 16.84 | 16.93 | 2,679,658 | -0.13(-0.78%) |
Nov 15, 2021 | 16.84 | 17.06 | 16.78 | 17.06 | 3,490,345 | +0.29(+1.73%) |
Nov 12, 2021 | 16.73 | 16.78 | 16.60 | 16.77 | 2,956,549 | -0.03(-0.19%) |
Nov 11, 2021 | 16.65 | 16.81 | 16.51 | 16.81 | 2,000,276 | +0.16(+0.94%) |
Nov 10, 2021 | 16.66 | 16.61 | 16.65 | 2,930,531 | -0.05(-0.33%) | |
Nov 09, 2021 | 16.59 | 16.72 | 16.51 | 16.70 | 2,363,030 | +0.14(+0.85%) |
Nov 08, 2021 | 16.56 | 16.58 | 16.47 | 16.56 | 2,840,004 | +0.02(+0.14%) |
Nov 05, 2021 | 16.48 | 16.72 | 16.46 | 16.54 | 3,450,251 | +0.16(+1.01%) |
Nov 04, 2021 | 16.65 | 16.72 | 16.32 | 16.37 | 5,146,247 | -0.22(-1.32%) |
Nov 03, 2021 | 16.48 | 16.68 | 16.45 | 16.59 | 4,536,889 | +0.09(+0.57%) |
Nov 02, 2021 | 16.95 | 16.95 | 16.48 | 16.50 | 4,876,667 | -0.34(-2.05%) |