Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.93 | 18.12 | 18.00 | 859,815 | -0.09(-0.50%) | |
Jan 28, 2022 | 17.83 | 18.09 | 17.28 | 18.09 | 588,982 | +0.26(+1.48%) |
Jan 27, 2022 | 18.25 | 18.42 | 17.53 | 17.83 | 858,009 | -0.30(-1.66%) |
Jan 26, 2022 | 18.68 | 18.93 | 18.09 | 18.13 | 657,448 | -0.32(-1.73%) |
Jan 25, 2022 | 17.64 | 18.60 | 17.64 | 18.44 | 516,774 | +0.15(+0.85%) |
Jan 24, 2022 | 17.99 | 18.35 | 17.52 | 18.29 | 536,126 | -0.05(-0.30%) |
Jan 21, 2022 | 18.71 | 18.89 | 18.33 | 18.34 | 636,790 | -0.36(-1.94%) |
Jan 20, 2022 | 18.98 | 19.53 | 18.66 | 18.71 | 429,728 | -0.34(-1.77%) |
Jan 19, 2022 | 19.90 | 19.93 | 18.96 | 19.04 | 385,165 | -0.79(-3.99%) |
Jan 18, 2022 | 20.42 | 20.48 | 19.79 | 19.84 | 555,716 | -0.59(-2.89%) |
Jan 14, 2022 | 20.43 | 0 | -0.05(-0.22%) | |||
Jan 13, 2022 | 20.09 | 20.59 | 20.09 | 20.47 | 377,412 | +0.55(+2.74%) |
Jan 12, 2022 | 19.88 | 20.03 | 19.81 | 19.93 | 389,753 | +0.05(+0.23%) |
Jan 11, 2022 | 20.02 | 20.06 | 19.63 | 19.88 | 300,951 | -0.16(-0.82%) |
Jan 10, 2022 | 20.10 | 20.17 | 19.86 | 20.04 | 414,252 | -0.14(-0.68%) |
Jan 07, 2022 | 20.14 | 20.46 | 19.99 | 20.18 | 1,050,935 | -0.05(-0.27%) |
Jan 06, 2022 | 20.32 | 20.49 | 20.14 | 20.24 | 399,098 | +0.10(+0.50%) |
Jan 05, 2022 | 20.44 | 20.55 | 20.06 | 20.14 | 355,458 | -0.25(-1.21%) |
Jan 04, 2022 | 20.09 | 20.55 | 19.99 | 20.38 | 564,766 | +0.37(+1.86%) |
Jan 03, 2022 | 19.84 | 20.29 | 19.79 | 20.01 | 407,264 | +0.15(+0.78%) |
Dec 31, 2021 | 19.70 | 20.10 | 19.60 | 19.85 | 679,016 | +0.04(+0.18%) |
Dec 30, 2021 | 19.70 | 19.93 | 19.65 | 19.82 | 510,810 | +0.18(+0.93%) |
Dec 29, 2021 | 19.75 | 19.75 | 19.45 | 19.63 | 524,403 | -0.05(-0.23%) |
Dec 28, 2021 | 19.42 | 19.69 | 19.34 | 19.68 | 529,038 | +0.19(+0.97%) |
Dec 27, 2021 | 19.26 | 19.50 | 19.03 | 19.49 | 387,313 | +0.18(+0.94%) |
Dec 23, 2021 | 19.41 | 19.48 | 19.11 | 19.31 | 319,430 | +0.01(+0.05%) |
Dec 22, 2021 | 19.31 | 19.45 | 19.17 | 19.30 | 459,087 | +0.04(+0.19%) |
Dec 21, 2021 | 18.59 | 19.31 | 18.59 | 19.26 | 665,229 | +0.82(+4.46%) |
Dec 20, 2021 | 18.28 | 18.50 | 17.83 | 18.44 | 733,720 | -0.05(-0.29%) |
Dec 17, 2021 | 18.01 | 18.75 | 18.01 | 18.50 | 2,667,781 | +0.06(+0.34%) |
Dec 16, 2021 | 18.79 | 18.93 | 18.41 | 18.43 | 912,011 | -0.15(-0.83%) |
Dec 15, 2021 | 18.70 | 18.80 | 18.31 | 18.59 | 1,063,616 | -0.19(-1.01%) |
Dec 14, 2021 | 18.83 | 19.17 | 18.69 | 18.78 | 682,446 | -0.05(-0.29%) |
Dec 13, 2021 | 19.17 | 19.17 | 18.59 | 18.83 | 553,785 | -0.50(-2.57%) |
Dec 10, 2021 | 19.66 | 19.68 | 19.01 | 19.33 | 613,864 | -0.19(-0.97%) |
Dec 09, 2021 | 19.89 | 20.03 | 19.50 | 19.52 | 452,826 | -0.58(-2.88%) |
Dec 08, 2021 | 19.83 | 20.13 | 19.67 | 20.10 | 397,059 | +0.28(+1.41%) |
Dec 07, 2021 | 20.00 | 20.19 | 19.63 | 19.82 | 495,922 | +0.08(+0.41%) |
Dec 06, 2021 | 19.42 | 19.82 | 19.13 | 19.73 | 726,047 | +0.74(+3.90%) |
Dec 03, 2021 | 18.99 | 19.24 | 18.77 | 18.99 | 497,959 | +0.05(+0.24%) |
Dec 02, 2021 | 18.32 | 19.14 | 18.09 | 18.95 | 615,718 | +0.98(+5.43%) |
Dec 01, 2021 | 18.75 | 19.23 | 17.95 | 17.97 | 685,630 | -0.26(-1.44%) |
Nov 30, 2021 | 18.96 | 18.96 | 18.23 | 18.23 | 1,723,936 | -1.06(-5.48%) |
Nov 29, 2021 | 19.37 | 19.43 | 18.90 | 19.29 | 972,491 | +0.15(+0.80%) |
Nov 26, 2021 | 19.45 | 19.95 | 18.59 | 19.14 | 353,252 | -1.13(-5.57%) |
Nov 24, 2021 | 19.89 | 20.36 | 19.85 | 20.27 | 320,341 | +0.24(+1.22%) |
Nov 23, 2021 | 20.09 | 20.28 | 20.02 | 20.02 | 361,527 | -0.04(-0.18%) |
Nov 22, 2021 | 20.03 | 20.28 | 19.73 | 20.06 | 357,014 | +0.09(+0.45%) |
Nov 19, 2021 | 19.99 | 20.09 | 19.83 | 19.97 | 311,931 | -0.29(-1.43%) |
Nov 18, 2021 | 20.16 | 20.29 | 20.14 | 20.26 | 466,475 | +0.15(+0.76%) |
Nov 17, 2021 | 19.99 | 20.15 | 19.60 | 20.10 | 425,886 | +0.02(+0.09%) |
Nov 16, 2021 | 20.29 | 20.29 | 19.79 | 20.09 | 544,721 | -0.20(-0.98%) |
Nov 15, 2021 | 20.21 | 20.35 | 20.10 | 20.29 | 494,348 | +0.14(+0.72%) |
Nov 12, 2021 | 20.61 | 20.61 | 20.09 | 20.14 | 428,594 | -0.48(-2.32%) |
Nov 11, 2021 | 20.51 | 20.65 | 20.34 | 20.62 | 379,227 | +0.15(+0.75%) |
Nov 10, 2021 | 20.20 | 20.47 | 454,251 | +0.19(+0.94%) | ||
Nov 09, 2021 | 20.26 | 20.47 | 20.21 | 20.28 | 680,809 | -0.12(-0.58%) |
Nov 08, 2021 | 20.90 | 21.07 | 20.25 | 20.39 | 553,150 | -0.47(-2.25%) |
Nov 05, 2021 | 20.64 | 21.04 | 20.60 | 20.86 | 716,714 | +0.63(+3.12%) |
Nov 04, 2021 | 20.67 | 20.77 | 20.12 | 20.23 | 631,007 | -0.31(-1.50%) |
Nov 03, 2021 | 19.80 | 20.67 | 19.80 | 20.54 | 690,313 | +0.63(+3.18%) |
Nov 02, 2021 | 20.17 | 20.17 | 19.79 | 19.91 | 551,193 | +0.06(+0.32%) |