Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.76 | 17.79 | 35,878 | -0.20(-1.11%) | ||
Jan 28, 2022 | 17.76 | 18.12 | 17.44 | 17.99 | 41,598 | +0.39(+2.22%) |
Jan 27, 2022 | 17.61 | 17.87 | 17.53 | 17.60 | 67,460 | +0.00(+0.00%) |
Jan 26, 2022 | 17.80 | 18.20 | 17.28 | 17.60 | 71,785 | -0.14(-0.79%) |
Jan 25, 2022 | 17.73 | 18.25 | 17.01 | 17.74 | 61,230 | -0.23(-1.28%) |
Jan 24, 2022 | 17.03 | 18.16 | 17.03 | 17.97 | 71,123 | +0.72(+4.17%) |
Jan 21, 2022 | 17.11 | 17.65 | 17.11 | 17.25 | 46,154 | -0.04(-0.23%) |
Jan 20, 2022 | 17.54 | 18.30 | 17.26 | 17.29 | 35,810 | -0.29(-1.65%) |
Jan 19, 2022 | 17.83 | 17.85 | 17.44 | 17.58 | 48,282 | -0.22(-1.24%) |
Jan 18, 2022 | 18.13 | 18.13 | 17.80 | 17.80 | 31,880 | -0.35(-1.93%) |
Jan 14, 2022 | 18.15 | 0 | +0.29(+1.62%) | |||
Jan 13, 2022 | 18.09 | 18.33 | 17.75 | 17.86 | 40,269 | +0.06(+0.34%) |
Jan 12, 2022 | 18.27 | 18.27 | 17.75 | 17.80 | 38,656 | -0.30(-1.66%) |
Jan 11, 2022 | 18.07 | 18.40 | 17.74 | 18.10 | 34,743 | -0.19(-1.04%) |
Jan 10, 2022 | 18.04 | 18.37 | 18.04 | 18.29 | 37,311 | +0.22(+1.22%) |
Jan 07, 2022 | 17.95 | 18.16 | 17.82 | 18.07 | 13,959 | +0.13(+0.72%) |
Jan 06, 2022 | 17.52 | 18.05 | 17.52 | 17.94 | 18,860 | +0.50(+2.87%) |
Jan 05, 2022 | 17.80 | 17.87 | 17.28 | 17.44 | 17,241 | -0.27(-1.52%) |
Jan 04, 2022 | 17.65 | 18.01 | 17.38 | 17.71 | 13,201 | +0.21(+1.20%) |
Jan 03, 2022 | 17.36 | 18.07 | 17.21 | 17.50 | 38,683 | -0.19(-1.07%) |
Dec 31, 2021 | 17.50 | 17.79 | 17.30 | 17.69 | 39,620 | +0.19(+1.09%) |
Dec 30, 2021 | 17.67 | 17.67 | 17.28 | 17.50 | 26,987 | -0.22(-1.24%) |
Dec 29, 2021 | 17.69 | 17.72 | 17.48 | 17.72 | 12,871 | +0.03(+0.17%) |
Dec 28, 2021 | 17.65 | 17.98 | 17.60 | 17.69 | 19,710 | +0.01(+0.06%) |
Dec 27, 2021 | 17.36 | 17.81 | 17.15 | 17.68 | 20,478 | +0.39(+2.26%) |
Dec 23, 2021 | 17.25 | 17.59 | 17.21 | 17.29 | 15,270 | +0.06(+0.35%) |
Dec 22, 2021 | 16.81 | 17.37 | 16.81 | 17.23 | 16,250 | +0.27(+1.59%) |
Dec 21, 2021 | 16.68 | 17.23 | 16.58 | 16.96 | 24,253 | +0.08(+0.47%) |
Dec 20, 2021 | 16.38 | 16.95 | 16.23 | 16.88 | 42,824 | +0.33(+1.99%) |
Dec 17, 2021 | 17.16 | 17.38 | 16.30 | 16.55 | 230,425 | -0.57(-3.33%) |
Dec 16, 2021 | 17.38 | 17.39 | 17.00 | 17.12 | 53,772 | -0.05(-0.29%) |
Dec 15, 2021 | 17.05 | 17.29 | 17.02 | 17.17 | 29,017 | +0.16(+0.94%) |
Dec 14, 2021 | 17.17 | 17.51 | 17.00 | 17.01 | 27,112 | -0.16(-0.93%) |
Dec 13, 2021 | 17.02 | 17.41 | 17.02 | 17.17 | 34,580 | +0.07(+0.41%) |
Dec 10, 2021 | 17.55 | 17.65 | 17.08 | 17.10 | 24,436 | -0.44(-2.51%) |
Dec 09, 2021 | 17.24 | 17.70 | 17.11 | 17.54 | 41,825 | +0.13(+0.75%) |
Dec 08, 2021 | 17.45 | 17.56 | 17.32 | 17.41 | 25,247 | +0.01(+0.06%) |
Dec 07, 2021 | 17.50 | 17.82 | 17.27 | 17.40 | 26,274 | -0.01(-0.06%) |
Dec 06, 2021 | 17.37 | 17.61 | 17.16 | 17.41 | 29,177 | +0.18(+1.04%) |
Dec 03, 2021 | 17.73 | 17.75 | 17.15 | 17.23 | 23,912 | -0.48(-2.71%) |
Dec 02, 2021 | 17.26 | 17.85 | 17.26 | 17.71 | 19,585 | +0.49(+2.85%) |
Dec 01, 2021 | 17.51 | 17.83 | 17.13 | 17.22 | 36,458 | +0.13(+0.76%) |
Nov 30, 2021 | 17.09 | 17.43 | 17.00 | 17.09 | 83,731 | -0.26(-1.50%) |
Nov 29, 2021 | 17.93 | 17.93 | 17.17 | 17.35 | 35,448 | -0.27(-1.53%) |
Nov 26, 2021 | 18.05 | 18.15 | 17.19 | 17.62 | 35,281 | -0.99(-5.32%) |
Nov 24, 2021 | 18.65 | 18.76 | 18.44 | 18.61 | 18,704 | -0.20(-1.06%) |
Nov 23, 2021 | 18.75 | 18.99 | 18.51 | 18.81 | 23,676 | +0.25(+1.35%) |
Nov 22, 2021 | 18.78 | 19.05 | 18.35 | 18.56 | 26,202 | +0.05(+0.27%) |
Nov 19, 2021 | 18.70 | 18.88 | 18.43 | 18.51 | 22,481 | -0.42(-2.22%) |
Nov 18, 2021 | 18.32 | 18.94 | 18.70 | 18.93 | 38,760 | +0.58(+3.16%) |
Nov 17, 2021 | 18.92 | 18.92 | 18.08 | 18.35 | 60,359 | -0.69(-3.62%) |
Nov 16, 2021 | 19.19 | 19.37 | 18.92 | 19.04 | 62,925 | -0.26(-1.35%) |
Nov 15, 2021 | 19.69 | 19.91 | 18.98 | 19.30 | 55,608 | -0.28(-1.43%) |
Nov 12, 2021 | 20.00 | 20.00 | 19.21 | 19.58 | 90,814 | -0.37(-1.85%) |
Nov 11, 2021 | 19.67 | 20.05 | 19.67 | 19.95 | 32,349 | +0.42(+2.15%) |
Nov 10, 2021 | 18.86 | 19.84 | 19.53 | 41,040 | +0.77(+4.10%) | |
Nov 09, 2021 | 18.80 | 18.96 | 18.70 | 18.76 | 10,747 | -0.13(-0.69%) |
Nov 08, 2021 | 18.88 | 18.96 | 18.68 | 18.89 | 33,944 | +0.18(+0.96%) |
Nov 05, 2021 | 18.80 | 19.66 | 18.43 | 18.71 | 71,813 | -0.01(-0.05%) |
Nov 04, 2021 | 18.75 | 18.79 | 18.33 | 18.72 | 33,761 | +0.07(+0.38%) |
Nov 03, 2021 | 18.92 | 18.94 | 18.59 | 18.65 | 48,576 | +0.33(+1.80%) |
Nov 02, 2021 | 18.48 | 18.49 | 17.80 | 18.32 | 31,985 | -0.15(-0.81%) |