Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.39 | 24.79 | 24.81 | 23,632 | -1.53(-5.79%) | |
Jan 28, 2022 | 28.30 | 28.71 | 26.29 | 26.33 | 26,408 | -1.78(-6.34%) |
Jan 27, 2022 | 26.84 | 28.15 | 26.59 | 28.11 | 12,132 | +0.90(+3.33%) |
Jan 26, 2022 | 26.10 | 27.32 | 25.35 | 27.21 | 35,060 | +0.66(+2.49%) |
Jan 25, 2022 | 26.44 | 27.16 | 25.93 | 26.55 | 37,235 | +0.70(+2.70%) |
Jan 24, 2022 | 27.12 | 28.46 | 25.78 | 25.85 | 107,912 | -0.39(-1.50%) |
Jan 21, 2022 | 25.56 | 26.43 | 25.23 | 26.24 | 59,354 | +0.76(+2.97%) |
Jan 20, 2022 | 24.57 | 25.57 | 23.92 | 25.49 | 36,472 | +0.56(+2.25%) |
Jan 19, 2022 | 24.29 | 24.96 | 23.86 | 24.93 | 23,376 | +0.51(+2.09%) |
Jan 18, 2022 | 23.40 | 24.46 | 23.40 | 24.41 | 55,725 | +1.73(+7.64%) |
Jan 14, 2022 | 22.68 | 0 | -0.44(-1.91%) | |||
Jan 13, 2022 | 22.15 | 23.13 | 22.15 | 23.12 | 36,141 | +0.97(+4.40%) |
Jan 12, 2022 | 21.37 | 22.22 | 21.37 | 22.15 | 6,077 | +0.66(+3.08%) |
Jan 11, 2022 | 22.03 | 22.03 | 21.43 | 21.49 | 15,029 | -0.49(-2.25%) |
Jan 10, 2022 | 22.66 | 22.98 | 21.98 | 21.98 | 37,031 | -0.43(-1.93%) |
Jan 07, 2022 | 21.96 | 22.41 | 21.96 | 22.41 | 1,768 | +0.35(+1.60%) |
Jan 06, 2022 | 21.89 | 22.77 | 21.65 | 22.06 | 26,140 | +0.07(+0.30%) |
Jan 05, 2022 | 20.34 | 22.03 | 20.34 | 21.99 | 7,317 | +1.57(+7.69%) |
Jan 04, 2022 | 19.97 | 20.68 | 19.97 | 20.42 | 9,745 | +0.91(+4.66%) |
Jan 03, 2022 | 20.01 | 20.01 | 19.47 | 19.51 | 2,953 | -0.24(-1.23%) |
Dec 31, 2021 | 19.25 | 19.76 | 19.24 | 19.76 | 3,135 | +0.30(+1.56%) |
Dec 30, 2021 | 19.07 | 19.45 | 19.07 | 19.45 | 1,479 | -0.19(-0.95%) |
Dec 29, 2021 | 19.85 | 20.06 | 19.49 | 19.64 | 71,732 | -0.04(-0.20%) |
Dec 28, 2021 | 19.49 | 19.80 | 19.01 | 19.68 | 4,757 | +0.16(+0.81%) |
Dec 27, 2021 | 19.12 | 19.61 | 19.12 | 19.52 | 5,770 | +0.60(+3.17%) |
Dec 23, 2021 | 19.38 | 19.38 | 18.87 | 18.92 | 5,366 | -0.40(-2.09%) |
Dec 22, 2021 | 19.34 | 19.60 | 19.27 | 19.32 | 4,132 | +0.14(+0.72%) |
Dec 21, 2021 | 19.20 | 19.56 | 19.17 | 19.19 | 6,409 | -0.22(-1.12%) |
Dec 20, 2021 | 19.04 | 19.62 | 19.04 | 19.40 | 13,863 | +0.28(+1.44%) |
Dec 17, 2021 | 20.54 | 20.54 | 19.04 | 19.13 | 5,993 | -0.99(-4.92%) |
Dec 16, 2021 | 19.49 | 20.18 | 19.26 | 20.12 | 3,537 | +0.34(+1.72%) |
Dec 15, 2021 | 20.86 | 20.91 | 19.68 | 19.78 | 6,941 | -0.89(-4.31%) |
Dec 14, 2021 | 20.84 | 21.06 | 20.47 | 20.67 | 9,315 | +0.09(+0.45%) |
Dec 13, 2021 | 21.05 | 21.06 | 20.40 | 20.57 | 8,148 | -0.61(-2.89%) |
Dec 10, 2021 | 20.80 | 21.22 | 20.71 | 21.19 | 16,606 | +0.56(+2.74%) |
Dec 09, 2021 | 20.02 | 20.62 | 19.84 | 20.62 | 6,740 | +0.88(+4.44%) |
Dec 08, 2021 | 20.08 | 20.50 | 19.68 | 19.75 | 116,059 | -0.47(-2.34%) |
Dec 07, 2021 | 21.29 | 21.38 | 20.18 | 20.22 | 20,471 | -1.77(-8.06%) |
Dec 06, 2021 | 22.07 | 22.48 | 21.60 | 21.99 | 81,985 | +0.70(+3.29%) |
Dec 03, 2021 | 19.96 | 21.44 | 19.96 | 21.29 | 23,245 | +0.89(+4.37%) |
Dec 02, 2021 | 20.60 | 20.80 | 20.27 | 20.40 | 7,793 | -0.11(-0.56%) |
Dec 01, 2021 | 19.47 | 20.54 | 19.30 | 20.51 | 6,171 | +0.84(+4.25%) |
Nov 30, 2021 | 19.67 | 20.09 | 19.40 | 19.68 | 25,976 | +0.39(+2.04%) |
Nov 29, 2021 | 18.69 | 19.28 | 18.53 | 19.28 | 28,504 | -0.15(-0.76%) |
Nov 26, 2021 | 19.41 | 19.64 | 18.89 | 19.43 | 14,811 | -0.25(-1.26%) |
Nov 24, 2021 | 20.00 | 20.00 | 19.59 | 19.68 | 9,994 | -0.09(-0.44%) |
Nov 23, 2021 | 19.93 | 20.46 | 19.72 | 19.77 | 34,759 | +0.18(+0.94%) |
Nov 22, 2021 | 19.17 | 19.59 | 19.17 | 19.58 | 3,004 | +0.25(+1.30%) |
Nov 19, 2021 | 19.38 | 19.48 | 19.16 | 19.33 | 9,621 | -0.21(-1.06%) |
Nov 18, 2021 | 19.27 | 19.69 | 19.25 | 19.54 | 5,019 | +0.00(+0.00%) |
Nov 17, 2021 | 19.29 | 19.54 | 19.29 | 19.54 | 1,443 | +0.14(+0.71%) |
Nov 16, 2021 | 19.50 | 19.54 | 19.26 | 19.40 | 2,868 | -0.02(-0.13%) |
Nov 15, 2021 | 19.12 | 19.43 | 19.12 | 19.43 | 7,886 | +0.17(+0.87%) |
Nov 12, 2021 | 19.44 | 19.55 | 19.24 | 19.26 | 4,495 | -0.01(-0.03%) |
Nov 11, 2021 | 19.26 | 19.41 | 19.26 | 19.26 | 1,149 | +0.06(+0.31%) |
Nov 10, 2021 | 18.64 | 19.20 | 28,032 | +0.49(+2.62%) | ||
Nov 09, 2021 | 18.64 | 18.77 | 18.58 | 18.71 | 3,790 | +0.39(+2.15%) |
Nov 08, 2021 | 18.31 | 18.48 | 18.22 | 18.32 | 4,037 | -0.02(-0.11%) |
Nov 05, 2021 | 18.33 | 18.83 | 18.08 | 18.34 | 15,814 | +0.82(+4.66%) |
Nov 04, 2021 | 17.45 | 17.71 | 17.43 | 17.52 | 4,893 | +0.69(+4.09%) |
Nov 03, 2021 | 17.57 | 17.57 | 16.83 | 16.83 | 10,935 | -0.70(-3.99%) |
Nov 02, 2021 | 17.98 | 17.98 | 17.51 | 17.53 | 3,424 | -0.19(-1.06%) |