Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.22 | 22.26 | 186,763 | -0.27(-1.20%) | ||
Jan 28, 2022 | 23.22 | 23.25 | 22.20 | 22.53 | 259,801 | -0.92(-3.92%) |
Jan 27, 2022 | 23.45 | 23.80 | 22.99 | 23.45 | 364,426 | +0.01(+0.04%) |
Jan 26, 2022 | 22.42 | 23.83 | 22.28 | 23.44 | 586,439 | +1.34(+6.06%) |
Jan 25, 2022 | 21.91 | 22.62 | 21.58 | 22.10 | 630,536 | +2.98(+15.59%) |
Jan 24, 2022 | 19.11 | 19.23 | 18.15 | 19.12 | 315,338 | -0.30(-1.54%) |
Jan 21, 2022 | 21.00 | 21.11 | 19.36 | 19.42 | 235,957 | -1.87(-8.78%) |
Jan 20, 2022 | 21.30 | 21.51 | 21.10 | 21.29 | 242,607 | +0.14(+0.66%) |
Jan 19, 2022 | 21.11 | 21.78 | 21.00 | 21.15 | 272,547 | +0.24(+1.15%) |
Jan 18, 2022 | 20.49 | 21.08 | 19.81 | 20.91 | 467,889 | +0.01(+0.05%) |
Jan 17, 2022 | 20.56 | 21.48 | 20.48 | 20.90 | 98,322 | +0.48(+2.35%) |
Jan 14, 2022 | 20.71 | 20.92 | 20.36 | 20.42 | 127,766 | -0.56(-2.67%) |
Jan 13, 2022 | 21.10 | 21.27 | 20.84 | 20.98 | 120,127 | +0.02(+0.10%) |
Jan 12, 2022 | 20.76 | 21.13 | 20.63 | 20.96 | 234,495 | +0.63(+3.10%) |
Jan 11, 2022 | 20.20 | 20.37 | 19.90 | 20.33 | 127,258 | +0.19(+0.94%) |
Jan 10, 2022 | 19.62 | 20.22 | 19.51 | 20.14 | 184,553 | +0.66(+3.39%) |
Jan 07, 2022 | 19.63 | 19.78 | 19.03 | 19.48 | 108,545 | -0.08(-0.41%) |
Jan 06, 2022 | 20.47 | 20.56 | 19.49 | 19.56 | 154,863 | -0.98(-4.77%) |
Jan 05, 2022 | 20.83 | 21.30 | 20.54 | 20.54 | 204,374 | -0.10(-0.48%) |
Jan 04, 2022 | 20.83 | 20.95 | 20.56 | 20.64 | 106,555 | -0.16(-0.77%) |
Dec 31, 2021 | 20.80 | 20.80 | 20.80 | 0 | +0.02(+0.10%) | |
Dec 30, 2021 | 20.65 | 21.14 | 20.65 | 20.78 | 100,303 | -0.02(-0.10%) |
Dec 29, 2021 | 20.99 | 21.05 | 20.68 | 20.80 | 107,563 | -0.87(-4.01%) |
Dec 24, 2021 | 21.67 | 21.67 | 21.67 | 0 | +0.30(+1.40%) | |
Dec 23, 2021 | 20.63 | 21.46 | 20.55 | 21.37 | 179,142 | +0.78(+3.79%) |
Dec 22, 2021 | 20.40 | 20.76 | 20.37 | 20.59 | 112,728 | +0.17(+0.83%) |
Dec 21, 2021 | 19.50 | 20.45 | 19.36 | 20.42 | 152,874 | +1.23(+6.41%) |
Dec 20, 2021 | 19.11 | 19.26 | 18.66 | 19.19 | 139,006 | -0.12(-0.62%) |
Dec 17, 2021 | 20.05 | 20.05 | 19.27 | 19.31 | 269,301 | -0.50(-2.52%) |
Dec 16, 2021 | 19.56 | 20.18 | 19.56 | 19.81 | 209,898 | +0.57(+2.96%) |
Dec 15, 2021 | 20.53 | 20.59 | 18.84 | 19.24 | 248,434 | -1.56(-7.50%) |
Dec 14, 2021 | 21.12 | 21.28 | 20.57 | 20.80 | 224,206 | -0.36(-1.70%) |
Dec 13, 2021 | 20.74 | 21.98 | 20.28 | 21.16 | 624,871 | +2.55(+13.70%) |
Dec 10, 2021 | 19.13 | 19.45 | 18.57 | 18.61 | 156,586 | -0.34(-1.79%) |
Dec 09, 2021 | 18.56 | 19.02 | 18.50 | 18.95 | 127,574 | +0.18(+0.96%) |
Dec 08, 2021 | 18.74 | 18.92 | 18.52 | 18.77 | 100,992 | +0.10(+0.54%) |
Dec 07, 2021 | 18.72 | 19.05 | 18.62 | 18.67 | 96,660 | +0.21(+1.14%) |
Dec 06, 2021 | 17.81 | 18.66 | 17.41 | 18.46 | 167,104 | +0.71(+4.00%) |
Dec 03, 2021 | 18.92 | 18.92 | 17.66 | 17.75 | 250,329 | -1.20(-6.33%) |
Dec 02, 2021 | 18.65 | 19.10 | 18.49 | 18.95 | 105,955 | +0.29(+1.55%) |
Dec 01, 2021 | 19.28 | 19.28 | 18.58 | 18.66 | 159,951 | -0.33(-1.74%) |
Nov 30, 2021 | 19.07 | 19.65 | 18.73 | 18.99 | 323,256 | -0.05(-0.26%) |
Nov 29, 2021 | 18.52 | 19.13 | 18.47 | 19.04 | 170,014 | +0.79(+4.33%) |
Nov 26, 2021 | 18.57 | 19.03 | 17.86 | 18.25 | 276,536 | -0.76(-4.00%) |
Nov 25, 2021 | 18.75 | 19.06 | 18.73 | 19.01 | 39,705 | +0.25(+1.33%) |
Nov 24, 2021 | 18.97 | 18.97 | 18.53 | 18.76 | 116,320 | -0.31(-1.63%) |
Nov 23, 2021 | 19.37 | 19.80 | 18.95 | 19.07 | 236,731 | -0.35(-1.80%) |
Nov 22, 2021 | 17.74 | 19.55 | 17.74 | 19.42 | 627,441 | +1.71(+9.66%) |
Nov 19, 2021 | 16.39 | 17.76 | 16.39 | 17.71 | 438,071 | +1.25(+7.59%) |
Nov 18, 2021 | 16.94 | 16.45 | 16.18 | 16.46 | 404,870 | -0.47(-2.78%) |
Nov 17, 2021 | 16.59 | 17.01 | 16.59 | 16.93 | 328,042 | +0.24(+1.44%) |
Nov 16, 2021 | 16.48 | 16.72 | 16.17 | 16.69 | 246,149 | +0.35(+2.14%) |
Nov 15, 2021 | 15.61 | 16.49 | 15.57 | 16.34 | 354,707 | +0.71(+4.54%) |
Nov 12, 2021 | 14.94 | 15.71 | 14.76 | 15.63 | 339,314 | +0.69(+4.62%) |
Nov 11, 2021 | 14.53 | 14.98 | 14.49 | 14.94 | 291,556 | +0.78(+5.51%) |
Nov 10, 2021 | 14.13 | 14.16 | 244,492 | +0.15(+1.07%) | ||
Nov 09, 2021 | 13.73 | 14.05 | 13.73 | 14.01 | 248,004 | +0.25(+1.82%) |
Nov 08, 2021 | 13.25 | 13.87 | 13.25 | 13.76 | 369,099 | +0.67(+5.12%) |
Nov 05, 2021 | 12.57 | 13.22 | 12.48 | 13.09 | 341,091 | +0.64(+5.14%) |
Nov 04, 2021 | 12.54 | 12.65 | 12.15 | 12.45 | 521,819 | -0.22(-1.74%) |
Nov 03, 2021 | 14.84 | 14.92 | 12.30 | 12.67 | 1,250,991 | -2.93(-18.78%) |
Nov 02, 2021 | 15.71 | 15.77 | 15.34 | 15.60 | 221,051 | -0.25(-1.58%) |