Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.43 | 20.18 | 19.92 | 653,037 | +0.46(+2.35%) | |
Jan 28, 2022 | 18.99 | 19.49 | 18.49 | 19.46 | 512,479 | +0.41(+2.16%) |
Jan 27, 2022 | 19.31 | 19.66 | 18.56 | 19.05 | 333,354 | +0.05(+0.24%) |
Jan 26, 2022 | 19.70 | 20.41 | 18.68 | 19.01 | 378,663 | -0.45(-2.31%) |
Jan 25, 2022 | 18.46 | 19.77 | 18.14 | 19.45 | 447,422 | +0.58(+3.06%) |
Jan 24, 2022 | 18.27 | 19.01 | 17.51 | 18.88 | 708,586 | +0.04(+0.19%) |
Jan 21, 2022 | 19.76 | 19.92 | 18.63 | 18.84 | 693,854 | -1.24(-6.16%) |
Jan 20, 2022 | 22.83 | 22.83 | 19.91 | 20.08 | 513,151 | -2.68(-11.76%) |
Jan 19, 2022 | 23.70 | 24.05 | 22.73 | 22.75 | 368,564 | -0.86(-3.65%) |
Jan 18, 2022 | 23.90 | 24.73 | 23.12 | 23.61 | 506,956 | +0.21(+0.90%) |
Jan 14, 2022 | 23.40 | 0 | +1.04(+4.63%) | |||
Jan 13, 2022 | 23.62 | 23.92 | 22.37 | 22.37 | 571,558 | -1.32(-5.57%) |
Jan 12, 2022 | 22.91 | 23.94 | 22.64 | 23.69 | 549,644 | +1.12(+4.95%) |
Jan 11, 2022 | 21.80 | 22.72 | 21.47 | 22.57 | 301,741 | +0.75(+3.44%) |
Jan 10, 2022 | 21.46 | 22.28 | 21.27 | 21.82 | 295,852 | +0.27(+1.23%) |
Jan 07, 2022 | 21.77 | 22.45 | 21.54 | 21.55 | 273,702 | -0.12(-0.55%) |
Jan 06, 2022 | 21.55 | 21.99 | 21.06 | 21.67 | 338,719 | +0.18(+0.85%) |
Jan 05, 2022 | 22.18 | 22.52 | 21.39 | 21.49 | 332,244 | -0.25(-1.14%) |
Jan 04, 2022 | 21.76 | 22.76 | 21.56 | 21.74 | 460,897 | +0.16(+0.76%) |
Jan 03, 2022 | 20.99 | 22.40 | 20.96 | 21.57 | 530,514 | +0.76(+3.65%) |
Dec 31, 2021 | 20.89 | 20.89 | 20.41 | 20.81 | 423,130 | -0.25(-1.17%) |
Dec 30, 2021 | 21.88 | 21.98 | 21.06 | 21.06 | 273,627 | -0.71(-3.28%) |
Dec 29, 2021 | 21.85 | 22.37 | 21.67 | 21.77 | 234,186 | -0.25(-1.12%) |
Dec 28, 2021 | 22.29 | 22.72 | 21.78 | 22.02 | 217,561 | -0.47(-2.08%) |
Dec 27, 2021 | 21.73 | 22.52 | 21.33 | 22.49 | 312,917 | +0.19(+0.86%) |
Dec 23, 2021 | 23.05 | 23.44 | 22.28 | 22.29 | 301,210 | -0.53(-2.33%) |
Dec 22, 2021 | 22.30 | 22.98 | 21.96 | 22.83 | 328,262 | +0.52(+2.34%) |
Dec 21, 2021 | 21.00 | 22.43 | 20.96 | 22.30 | 272,275 | +1.63(+7.89%) |
Dec 20, 2021 | 19.77 | 20.78 | 19.21 | 20.67 | 533,089 | +0.27(+1.35%) |
Dec 17, 2021 | 19.78 | 21.17 | 19.38 | 20.40 | 2,267,427 | +0.36(+1.78%) |
Dec 16, 2021 | 20.27 | 21.02 | 19.99 | 20.04 | 490,331 | +0.18(+0.92%) |
Dec 15, 2021 | 18.88 | 20.19 | 18.36 | 19.86 | 649,841 | +0.92(+4.84%) |
Dec 14, 2021 | 18.67 | 19.72 | 18.46 | 18.94 | 420,508 | +0.15(+0.78%) |
Dec 13, 2021 | 19.42 | 19.60 | 18.69 | 18.79 | 555,898 | -0.77(-3.93%) |
Dec 10, 2021 | 19.69 | 19.83 | 18.85 | 19.56 | 268,295 | +0.15(+0.75%) |
Dec 09, 2021 | 19.66 | 19.99 | 19.17 | 19.42 | 226,463 | -0.62(-3.11%) |
Dec 08, 2021 | 19.50 | 20.70 | 19.41 | 20.04 | 316,500 | +0.54(+2.77%) |
Dec 07, 2021 | 20.21 | 20.21 | 19.34 | 19.50 | 298,067 | -0.01(-0.05%) |
Dec 06, 2021 | 20.08 | 20.08 | 18.43 | 19.51 | 391,224 | -0.30(-1.53%) |
Dec 03, 2021 | 20.18 | 20.52 | 19.27 | 19.81 | 421,596 | -0.16(-0.83%) |
Dec 02, 2021 | 19.21 | 20.36 | 18.86 | 19.98 | 409,359 | +0.81(+4.21%) |
Dec 01, 2021 | 20.76 | 20.86 | 19.17 | 19.17 | 441,663 | -0.94(-4.69%) |
Nov 30, 2021 | 20.66 | 20.89 | 19.26 | 20.11 | 1,197,078 | -1.07(-5.06%) |
Nov 29, 2021 | 21.95 | 21.99 | 20.89 | 21.19 | 402,749 | -0.01(-0.04%) |
Nov 26, 2021 | 20.13 | 21.20 | 19.55 | 21.20 | 458,446 | -0.74(-3.38%) |
Nov 24, 2021 | 21.78 | 22.47 | 21.67 | 21.94 | 212,854 | +0.10(+0.46%) |
Nov 23, 2021 | 21.71 | 22.85 | 21.41 | 21.84 | 408,647 | +0.08(+0.38%) |
Nov 22, 2021 | 20.89 | 22.57 | 20.65 | 21.75 | 402,511 | +0.89(+4.26%) |
Nov 19, 2021 | 20.71 | 21.54 | 20.32 | 20.87 | 621,329 | -0.80(-3.68%) |
Nov 18, 2021 | 22.18 | 21.86 | 21.59 | 21.66 | 372,190 | -0.57(-2.56%) |
Nov 17, 2021 | 22.87 | 23.31 | 22.08 | 22.23 | 387,476 | -0.69(-3.00%) |
Nov 16, 2021 | 22.72 | 23.31 | 22.18 | 22.92 | 407,422 | +0.21(+0.93%) |
Nov 15, 2021 | 23.59 | 23.78 | 21.97 | 22.71 | 616,158 | -0.83(-3.54%) |
Nov 12, 2021 | 22.41 | 23.59 | 22.41 | 23.54 | 385,638 | +0.83(+3.67%) |
Nov 11, 2021 | 22.21 | 23.17 | 21.88 | 22.71 | 543,603 | +0.89(+4.07%) |
Nov 10, 2021 | 22.13 | 21.82 | 607,983 | -0.45(-2.02%) | ||
Nov 09, 2021 | 23.18 | 23.25 | 21.21 | 22.27 | 570,731 | -0.84(-3.65%) |
Nov 08, 2021 | 21.98 | 23.17 | 21.80 | 23.11 | 858,129 | +1.19(+5.43%) |
Nov 05, 2021 | 21.67 | 21.99 | 20.99 | 21.92 | 640,607 | +0.39(+1.83%) |
Nov 04, 2021 | 21.98 | 21.98 | 20.91 | 21.53 | 862,356 | -0.44(-2.00%) |
Nov 03, 2021 | 20.88 | 21.99 | 20.77 | 21.96 | 1,274,140 | +1.59(+7.78%) |
Nov 02, 2021 | 25.29 | 25.48 | 19.87 | 20.38 | 2,403,413 | -5.61(-21.58%) |