Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.69 | 16.42 | 16.39 | 890,645 | +0.85(+5.47%) | |
Jan 28, 2022 | 14.58 | 15.75 | 13.89 | 15.54 | 811,055 | +1.03(+7.10%) |
Jan 27, 2022 | 15.93 | 15.93 | 14.40 | 14.51 | 715,203 | -0.99(-6.39%) |
Jan 26, 2022 | 15.68 | 16.91 | 15.29 | 15.50 | 753,249 | +0.12(+0.78%) |
Jan 25, 2022 | 15.20 | 15.85 | 15.10 | 15.38 | 1,091,050 | -0.23(-1.47%) |
Jan 24, 2022 | 14.95 | 15.71 | 13.92 | 15.61 | 1,306,381 | +0.20(+1.30%) |
Jan 21, 2022 | 16.82 | 17.45 | 15.30 | 15.41 | 930,981 | -1.59(-9.35%) |
Jan 20, 2022 | 17.50 | 18.17 | 16.95 | 17.00 | 634,607 | -0.45(-2.58%) |
Jan 19, 2022 | 16.96 | 18.12 | 16.52 | 17.45 | 863,226 | +0.89(+5.37%) |
Jan 18, 2022 | 17.22 | 17.58 | 16.53 | 16.56 | 885,095 | -1.20(-6.76%) |
Jan 14, 2022 | 17.76 | 0 | +1.31(+7.96%) | |||
Jan 13, 2022 | 16.83 | 17.15 | 16.36 | 16.45 | 580,973 | -0.23(-1.38%) |
Jan 12, 2022 | 16.72 | 17.31 | 16.58 | 16.68 | 658,149 | -0.15(-0.89%) |
Jan 11, 2022 | 15.88 | 16.93 | 15.59 | 16.83 | 1,364,169 | +1.83(+12.20%) |
Jan 10, 2022 | 15.27 | 15.27 | 14.45 | 15.00 | 824,921 | -0.03(-0.20%) |
Jan 07, 2022 | 15.56 | 16.09 | 15.00 | 15.03 | 713,533 | -0.65(-4.15%) |
Jan 06, 2022 | 15.13 | 16.33 | 15.12 | 15.68 | 674,175 | +0.25(+1.62%) |
Jan 05, 2022 | 16.18 | 16.71 | 15.40 | 15.43 | 670,506 | -0.76(-4.69%) |
Jan 04, 2022 | 17.01 | 17.06 | 16.00 | 16.19 | 658,297 | -0.86(-5.04%) |
Jan 03, 2022 | 16.01 | 17.05 | 15.83 | 17.05 | 527,734 | +0.76(+4.67%) |
Dec 31, 2021 | 16.33 | 16.74 | 15.90 | 16.29 | 639,112 | -0.02(-0.12%) |
Dec 30, 2021 | 16.97 | 17.84 | 16.24 | 16.31 | 648,658 | -0.79(-4.62%) |
Dec 29, 2021 | 16.58 | 17.42 | 16.58 | 17.10 | 405,239 | +0.00(+0.00%) |
Dec 28, 2021 | 17.46 | 18.23 | 17.05 | 17.10 | 567,069 | -0.69(-3.88%) |
Dec 27, 2021 | 17.83 | 18.18 | 17.50 | 17.79 | 509,175 | -0.08(-0.45%) |
Dec 23, 2021 | 17.05 | 18.28 | 16.91 | 17.87 | 711,932 | +0.67(+3.90%) |
Dec 22, 2021 | 16.62 | 17.38 | 16.41 | 17.20 | 454,004 | +0.45(+2.69%) |
Dec 21, 2021 | 16.92 | 17.27 | 16.50 | 16.75 | 680,886 | +0.08(+0.48%) |
Dec 20, 2021 | 16.37 | 17.09 | 15.95 | 16.67 | 1,320,484 | -0.47(-2.74%) |
Dec 17, 2021 | 14.99 | 17.46 | 14.88 | 17.14 | 2,552,490 | +2.11(+14.04%) |
Dec 16, 2021 | 15.00 | 15.18 | 14.42 | 15.03 | 1,143,779 | -0.06(-0.40%) |
Dec 15, 2021 | 14.50 | 15.11 | 13.51 | 15.09 | 1,331,304 | +0.81(+5.67%) |
Dec 14, 2021 | 14.54 | 14.76 | 13.70 | 14.28 | 978,422 | -0.59(-3.97%) |
Dec 13, 2021 | 14.41 | 15.10 | 14.07 | 14.87 | 765,992 | +0.36(+2.48%) |
Dec 10, 2021 | 14.62 | 14.80 | 13.84 | 14.51 | 1,124,068 | -0.05(-0.38%) |
Dec 09, 2021 | 16.58 | 16.79 | 14.35 | 14.56 | 1,777,238 | -2.54(-14.87%) |
Dec 08, 2021 | 17.11 | 17.44 | 16.45 | 17.11 | 661,245 | +0.16(+0.94%) |
Dec 07, 2021 | 16.56 | 17.54 | 16.31 | 16.95 | 1,081,243 | +0.77(+4.76%) |
Dec 06, 2021 | 15.42 | 16.39 | 15.34 | 16.18 | 930,067 | +0.55(+3.52%) |
Dec 03, 2021 | 17.09 | 17.09 | 15.55 | 15.63 | 1,039,521 | -1.41(-8.27%) |
Dec 02, 2021 | 15.94 | 17.08 | 15.66 | 17.04 | 1,039,994 | +1.18(+7.44%) |
Dec 01, 2021 | 17.44 | 17.50 | 15.86 | 15.86 | 1,093,998 | -1.35(-7.84%) |
Nov 30, 2021 | 16.30 | 17.27 | 16.30 | 17.21 | 830,124 | +0.78(+4.75%) |
Nov 29, 2021 | 17.35 | 17.67 | 16.36 | 16.43 | 929,951 | -0.67(-3.92%) |
Nov 26, 2021 | 17.12 | 17.41 | 16.50 | 17.10 | 534,952 | -0.65(-3.66%) |
Nov 24, 2021 | 16.91 | 17.92 | 16.84 | 17.75 | 513,405 | +0.48(+2.78%) |
Nov 23, 2021 | 17.02 | 17.34 | 16.31 | 17.27 | 768,052 | +0.03(+0.17%) |
Nov 22, 2021 | 17.10 | 17.42 | 16.70 | 17.24 | 738,948 | +0.05(+0.31%) |
Nov 19, 2021 | 17.22 | 17.59 | 16.92 | 17.19 | 646,610 | -0.33(-1.89%) |
Nov 18, 2021 | 17.94 | 18.15 | 17.39 | 17.52 | 672,843 | -0.20(-1.14%) |
Nov 17, 2021 | 17.78 | 18.11 | 17.43 | 17.72 | 532,740 | -0.34(-1.88%) |
Nov 16, 2021 | 17.39 | 18.30 | 17.21 | 18.06 | 632,123 | +0.39(+2.21%) |
Nov 15, 2021 | 19.24 | 19.30 | 17.64 | 17.67 | 972,972 | -1.37(-7.20%) |
Nov 12, 2021 | 18.77 | 19.23 | 18.64 | 19.04 | 702,775 | +0.22(+1.17%) |
Nov 11, 2021 | 18.96 | 19.45 | 18.70 | 18.82 | 486,626 | +0.07(+0.37%) |
Nov 10, 2021 | 19.09 | 18.75 | 1,108,281 | -0.63(-3.25%) | ||
Nov 09, 2021 | 19.60 | 19.78 | 19.25 | 19.38 | 700,330 | -0.15(-0.77%) |
Nov 08, 2021 | 19.47 | 20.03 | 19.22 | 19.53 | 1,265,744 | +0.12(+0.62%) |
Nov 05, 2021 | 19.09 | 19.88 | 18.98 | 19.41 | 2,142,953 | +0.32(+1.68%) |
Nov 04, 2021 | 19.75 | 20.40 | 18.92 | 19.09 | 1,585,295 | -0.25(-1.29%) |
Nov 03, 2021 | 18.34 | 20.50 | 17.61 | 19.34 | 3,707,862 | +1.89(+10.83%) |
Nov 02, 2021 | 16.90 | 17.55 | 16.66 | 17.45 | 814,735 | +0.23(+1.34%) |