Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 11.79 | 12.47 | 11.41 | 12.47 | 2,054,751 | +0.58(+4.88%) |
Jan 27, 2022 | 12.71 | 12.84 | 11.79 | 11.89 | 1,411,808 | -0.48(-3.88%) |
Jan 26, 2022 | 13.05 | 13.17 | 12.13 | 12.37 | 3,288,321 | -0.17(-1.36%) |
Jan 25, 2022 | 12.68 | 13.37 | 12.21 | 12.54 | 2,705,267 | -0.51(-3.91%) |
Jan 24, 2022 | 12.31 | 13.11 | 11.46 | 13.05 | 4,963,667 | +0.34(+2.68%) |
Jan 21, 2022 | 13.10 | 13.46 | 12.45 | 12.71 | 3,341,206 | -0.80(-5.92%) |
Jan 20, 2022 | 13.90 | 14.61 | 13.46 | 13.51 | 1,723,623 | -0.22(-1.60%) |
Jan 19, 2022 | 14.21 | 14.36 | 13.68 | 13.73 | 1,934,801 | -0.36(-2.56%) |
Jan 18, 2022 | 14.82 | 14.92 | 14.05 | 14.09 | 2,238,518 | -1.02(-6.75%) |
Jan 14, 2022 | 15.11 | 0 | -0.03(-0.20%) | |||
Jan 13, 2022 | 15.63 | 16.25 | 15.09 | 15.14 | 1,741,410 | -0.46(-2.95%) |
Jan 12, 2022 | 16.59 | 16.80 | 15.56 | 15.60 | 1,902,338 | -0.89(-5.40%) |
Jan 11, 2022 | 15.43 | 16.70 | 15.25 | 16.49 | 1,716,395 | +1.09(+7.08%) |
Jan 10, 2022 | 15.06 | 15.49 | 14.52 | 15.40 | 2,212,732 | -0.01(-0.06%) |
Jan 07, 2022 | 15.64 | 16.28 | 15.37 | 15.41 | 1,131,577 | -0.26(-1.66%) |
Jan 06, 2022 | 15.49 | 16.52 | 15.44 | 15.67 | 2,045,235 | -0.03(-0.19%) |
Jan 05, 2022 | 16.83 | 17.15 | 15.52 | 15.70 | 2,282,434 | -1.24(-7.32%) |
Jan 04, 2022 | 17.88 | 18.08 | 16.23 | 16.94 | 2,660,332 | -0.89(-4.99%) |
Jan 03, 2022 | 17.70 | 18.22 | 17.42 | 17.83 | 1,449,803 | +0.33(+1.89%) |
Dec 31, 2021 | 17.82 | 18.34 | 17.50 | 17.50 | 1,080,688 | -0.44(-2.45%) |
Dec 30, 2021 | 16.97 | 18.46 | 16.97 | 17.94 | 1,561,682 | +0.94(+5.53%) |
Dec 29, 2021 | 17.50 | 17.61 | 16.90 | 17.00 | 1,457,761 | -0.58(-3.30%) |
Dec 28, 2021 | 18.07 | 18.41 | 17.55 | 17.58 | 1,059,487 | -0.49(-2.71%) |
Dec 27, 2021 | 18.76 | 18.93 | 17.97 | 18.07 | 1,619,105 | -0.76(-4.04%) |
Dec 23, 2021 | 18.45 | 19.14 | 17.99 | 18.83 | 1,211,211 | +0.36(+1.95%) |
Dec 22, 2021 | 18.29 | 18.76 | 17.96 | 18.47 | 2,744,514 | +0.22(+1.21%) |
Dec 21, 2021 | 18.25 | 18.37 | 17.50 | 18.25 | 2,266,102 | +0.82(+4.70%) |
Dec 20, 2021 | 17.75 | 17.75 | 17.01 | 17.43 | 2,081,052 | -0.89(-4.86%) |
Dec 17, 2021 | 16.42 | 18.39 | 16.42 | 18.32 | 2,507,466 | +1.48(+8.79%) |
Dec 16, 2021 | 18.25 | 18.32 | 16.75 | 16.84 | 2,403,677 | -0.70(-3.99%) |
Dec 15, 2021 | 17.08 | 17.66 | 16.40 | 17.54 | 2,834,501 | +0.15(+0.86%) |
Dec 14, 2021 | 17.00 | 18.23 | 16.41 | 17.39 | 2,240,553 | -0.05(-0.29%) |
Dec 13, 2021 | 18.00 | 18.33 | 17.12 | 17.44 | 1,723,166 | +0.08(+0.46%) |
Dec 10, 2021 | 17.92 | 18.40 | 17.18 | 17.36 | 1,303,434 | -0.23(-1.31%) |
Dec 09, 2021 | 18.53 | 19.07 | 17.56 | 17.59 | 1,417,201 | -0.85(-4.61%) |
Dec 08, 2021 | 18.08 | 18.69 | 17.32 | 18.44 | 1,900,727 | +0.35(+1.93%) |
Dec 07, 2021 | 17.39 | 18.73 | 17.25 | 18.09 | 3,136,297 | +1.49(+8.98%) |
Dec 06, 2021 | 16.70 | 16.88 | 15.83 | 16.60 | 2,680,996 | -0.28(-1.66%) |
Dec 03, 2021 | 17.12 | 17.26 | 15.98 | 16.88 | 2,773,184 | -0.27(-1.57%) |
Dec 02, 2021 | 16.81 | 17.53 | 16.48 | 17.15 | 2,613,583 | +0.33(+1.96%) |
Dec 01, 2021 | 18.20 | 18.47 | 16.74 | 16.82 | 2,812,731 | -0.81(-4.59%) |
Nov 30, 2021 | 18.11 | 18.72 | 17.07 | 17.63 | 3,423,669 | -0.76(-4.13%) |
Nov 29, 2021 | 19.03 | 19.19 | 17.85 | 18.39 | 1,716,788 | -0.37(-1.97%) |
Nov 26, 2021 | 18.60 | 19.23 | 18.21 | 18.76 | 1,148,298 | -0.59(-3.05%) |
Nov 24, 2021 | 19.19 | 19.45 | 18.61 | 19.35 | 1,595,104 | +0.08(+0.42%) |
Nov 23, 2021 | 19.40 | 19.95 | 18.58 | 19.27 | 2,927,503 | -0.19(-0.98%) |
Nov 22, 2021 | 20.54 | 20.55 | 19.28 | 19.46 | 3,584,740 | -1.08(-5.26%) |
Nov 19, 2021 | 21.08 | 21.32 | 20.36 | 20.54 | 1,969,843 | -0.65(-3.07%) |
Nov 18, 2021 | 21.44 | 21.28 | 21.03 | 21.19 | 2,234,689 | -0.45(-2.08%) |
Nov 17, 2021 | 22.14 | 22.55 | 21.63 | 21.64 | 1,474,050 | -0.51(-2.30%) |
Nov 16, 2021 | 22.08 | 22.32 | 21.63 | 22.15 | 2,353,458 | -0.35(-1.56%) |
Nov 15, 2021 | 23.27 | 23.28 | 22.44 | 22.50 | 1,545,436 | -0.55(-2.39%) |
Nov 12, 2021 | 22.83 | 23.11 | 22.26 | 23.05 | 1,903,751 | +0.14(+0.61%) |
Nov 11, 2021 | 22.84 | 23.12 | 22.22 | 22.91 | 2,087,679 | +0.44(+1.96%) |
Nov 10, 2021 | 23.79 | 22.47 | 2,891,044 | -1.43(-5.98%) | ||
Nov 09, 2021 | 24.21 | 24.30 | 23.48 | 23.90 | 2,333,653 | -0.20(-0.83%) |
Nov 08, 2021 | 23.28 | 24.65 | 23.28 | 24.10 | 4,374,370 | +1.44(+6.35%) |
Nov 05, 2021 | 23.20 | 23.38 | 22.07 | 22.66 | 3,785,084 | -0.24(-1.05%) |
Nov 04, 2021 | 23.90 | 24.05 | 22.24 | 22.90 | 12,266,060 | -4.40(-16.12%) |
Nov 03, 2021 | 26.75 | 28.50 | 25.65 | 27.30 | 4,166,525 | +0.57(+2.13%) |
Nov 02, 2021 | 27.75 | 27.86 | 26.25 | 26.73 | 2,173,312 | -1.02(-3.68%) |