Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.23 | 21.00 | 20.84 | 35,714 | +0.39(+1.92%) | |
Jan 28, 2022 | 20.19 | 20.44 | 19.86 | 20.45 | 68,964 | +0.13(+0.62%) |
Jan 27, 2022 | 20.32 | 20.71 | 20.06 | 20.32 | 26,851 | +0.22(+1.08%) |
Jan 26, 2022 | 20.37 | 20.85 | 20.07 | 20.11 | 42,925 | -0.03(-0.12%) |
Jan 25, 2022 | 19.45 | 20.31 | 19.07 | 20.13 | 53,685 | +0.48(+2.42%) |
Jan 24, 2022 | 19.26 | 19.68 | 18.48 | 19.66 | 108,648 | -0.05(-0.25%) |
Jan 21, 2022 | 20.35 | 20.35 | 19.58 | 19.71 | 89,094 | -0.78(-3.80%) |
Jan 20, 2022 | 20.57 | 21.11 | 20.48 | 20.48 | 49,778 | -0.27(-1.29%) |
Jan 19, 2022 | 21.00 | 21.08 | 20.50 | 20.75 | 62,164 | -0.06(-0.28%) |
Jan 18, 2022 | 20.86 | 21.07 | 20.72 | 20.81 | 49,787 | +0.00(+0.00%) |
Jan 14, 2022 | 20.81 | 0 | +0.21(+1.01%) | |||
Jan 13, 2022 | 20.86 | 20.97 | 20.59 | 20.60 | 56,597 | -0.19(-0.92%) |
Jan 12, 2022 | 20.65 | 20.89 | 20.47 | 20.79 | 57,477 | +0.35(+1.72%) |
Jan 11, 2022 | 20.19 | 20.55 | 19.91 | 20.44 | 58,331 | +0.48(+2.39%) |
Jan 10, 2022 | 20.05 | 20.05 | 19.55 | 19.96 | 51,984 | +0.03(+0.17%) |
Jan 07, 2022 | 19.78 | 20.01 | 19.69 | 19.93 | 40,215 | +0.25(+1.27%) |
Jan 06, 2022 | 19.50 | 19.71 | 19.27 | 19.68 | 144,851 | +0.45(+2.35%) |
Jan 05, 2022 | 19.57 | 19.78 | 19.17 | 19.23 | 66,396 | -0.16(-0.82%) |
Jan 04, 2022 | 19.17 | 19.51 | 19.17 | 19.39 | 33,770 | +0.42(+2.20%) |
Jan 03, 2022 | 18.45 | 19.08 | 18.32 | 18.97 | 37,426 | +0.71(+3.89%) |
Dec 31, 2021 | 18.02 | 18.35 | 17.92 | 18.26 | 32,945 | +0.24(+1.35%) |
Dec 30, 2021 | 18.17 | 18.48 | 17.93 | 18.02 | 107,685 | -0.14(-0.78%) |
Dec 29, 2021 | 18.28 | 18.28 | 18.08 | 18.16 | 105,059 | -0.12(-0.64%) |
Dec 28, 2021 | 18.30 | 18.54 | 18.27 | 18.28 | 129,982 | +0.08(+0.41%) |
Dec 27, 2021 | 17.79 | 18.25 | 17.66 | 18.20 | 107,276 | +0.47(+2.64%) |
Dec 23, 2021 | 17.50 | 17.87 | 17.50 | 17.73 | 59,639 | +0.19(+1.10%) |
Dec 22, 2021 | 17.67 | 17.67 | 17.41 | 17.54 | 145,467 | +0.03(+0.19%) |
Dec 21, 2021 | 17.11 | 17.66 | 17.11 | 17.51 | 64,298 | +0.54(+3.15%) |
Dec 20, 2021 | 16.87 | 17.11 | 16.70 | 16.97 | 96,821 | -0.35(-2.03%) |
Dec 17, 2021 | 17.35 | 17.51 | 17.03 | 17.32 | 52,839 | -0.09(-0.53%) |
Dec 16, 2021 | 17.39 | 17.83 | 17.36 | 17.41 | 85,101 | +0.13(+0.73%) |
Dec 15, 2021 | 17.21 | 17.41 | 16.84 | 17.29 | 108,771 | +0.09(+0.53%) |
Dec 14, 2021 | 17.39 | 17.64 | 17.18 | 17.20 | 63,479 | -0.23(-1.30%) |
Dec 13, 2021 | 17.94 | 17.99 | 17.35 | 17.42 | 55,403 | -0.68(-3.74%) |
Dec 10, 2021 | 18.29 | 18.29 | 17.94 | 18.10 | 39,046 | -0.11(-0.60%) |
Dec 09, 2021 | 18.37 | 18.70 | 18.18 | 18.21 | 51,817 | -0.38(-2.07%) |
Dec 08, 2021 | 18.62 | 18.67 | 18.45 | 18.59 | 68,303 | +0.13(+0.68%) |
Dec 07, 2021 | 18.21 | 18.64 | 18.21 | 18.47 | 60,032 | +0.49(+2.74%) |
Dec 06, 2021 | 17.87 | 18.18 | 17.81 | 17.97 | 68,553 | +0.19(+1.08%) |
Dec 03, 2021 | 18.29 | 18.42 | 17.58 | 17.78 | 57,844 | -0.28(-1.57%) |
Dec 02, 2021 | 17.63 | 18.22 | 17.40 | 18.07 | 100,789 | +0.34(+1.93%) |
Dec 01, 2021 | 18.39 | 18.81 | 17.62 | 17.72 | 90,064 | -0.38(-2.08%) |
Nov 30, 2021 | 18.57 | 18.57 | 17.75 | 18.10 | 88,467 | -0.64(-3.43%) |
Nov 29, 2021 | 19.25 | 19.35 | 18.69 | 18.74 | 49,469 | -0.17(-0.88%) |
Nov 26, 2021 | 19.25 | 19.25 | 18.48 | 18.91 | 96,502 | -0.69(-3.50%) |
Nov 24, 2021 | 19.25 | 19.66 | 19.23 | 19.60 | 71,953 | +0.33(+1.69%) |
Nov 23, 2021 | 18.99 | 19.30 | 18.95 | 19.27 | 65,649 | +0.43(+2.26%) |
Nov 22, 2021 | 18.72 | 18.98 | 18.70 | 18.84 | 60,392 | +0.08(+0.45%) |
Nov 19, 2021 | 19.20 | 19.29 | 18.75 | 18.76 | 54,661 | -0.65(-3.36%) |
Nov 18, 2021 | 19.64 | 19.51 | 19.41 | 19.41 | 103,623 | -0.21(-1.05%) |
Nov 17, 2021 | 19.83 | 20.14 | 19.59 | 19.62 | 71,963 | -0.36(-1.81%) |
Nov 16, 2021 | 19.85 | 20.00 | 19.80 | 19.98 | 77,563 | +0.11(+0.54%) |
Nov 15, 2021 | 19.87 | 19.98 | 19.71 | 19.87 | 45,624 | +0.05(+0.25%) |
Nov 12, 2021 | 19.92 | 20.00 | 19.67 | 19.82 | 18,161 | -0.06(-0.29%) |
Nov 11, 2021 | 19.69 | 19.98 | 19.67 | 19.88 | 39,910 | +0.25(+1.26%) |
Nov 10, 2021 | 19.93 | 19.63 | 86,748 | -0.35(-1.73%) | ||
Nov 09, 2021 | 19.88 | 20.10 | 19.82 | 19.98 | 98,687 | -0.02(-0.12%) |
Nov 08, 2021 | 19.91 | 20.11 | 19.88 | 20.00 | 35,132 | +0.31(+1.59%) |
Nov 05, 2021 | 19.77 | 19.96 | 19.63 | 19.69 | 56,825 | +0.07(+0.34%) |
Nov 04, 2021 | 20.09 | 20.23 | 19.50 | 19.63 | 107,565 | -0.32(-1.61%) |
Nov 03, 2021 | 20.10 | 20.32 | 19.91 | 19.95 | 59,271 | -0.25(-1.26%) |
Nov 02, 2021 | 20.37 | 20.37 | 19.97 | 20.20 | 32,574 | -0.14(-0.69%) |