Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.25 | 17.87 | 17.70 | 32,868 | +0.45(+2.61%) | |
Jan 28, 2022 | 17.15 | 17.25 | 17.05 | 17.25 | 3,177 | +0.20(+1.17%) |
Jan 27, 2022 | 16.72 | 17.23 | 16.60 | 17.05 | 13,892 | +0.10(+0.59%) |
Jan 26, 2022 | 16.88 | 17.21 | 16.61 | 16.95 | 18,448 | +0.06(+0.36%) |
Jan 25, 2022 | 16.65 | 16.94 | 16.43 | 16.89 | 21,291 | +0.17(+1.02%) |
Jan 24, 2022 | 17.03 | 17.03 | 16.50 | 16.72 | 9,526 | -0.64(-3.70%) |
Jan 21, 2022 | 16.86 | 17.49 | 16.70 | 17.36 | 25,691 | +0.31(+1.80%) |
Jan 20, 2022 | 16.81 | 17.47 | 16.67 | 17.06 | 26,651 | +0.21(+1.22%) |
Jan 19, 2022 | 17.00 | 17.00 | 16.54 | 16.85 | 9,704 | -0.15(-0.88%) |
Jan 18, 2022 | 17.00 | 17.00 | 16.83 | 17.00 | 7,616 | +0.00(+0.00%) |
Jan 14, 2022 | 17.00 | 0 | +0.15(+0.89%) | |||
Jan 13, 2022 | 16.93 | 16.93 | 16.80 | 16.85 | 3,380 | +0.10(+0.60%) |
Jan 12, 2022 | 16.85 | 16.98 | 16.40 | 16.75 | 6,782 | +0.14(+0.84%) |
Jan 11, 2022 | 17.02 | 17.02 | 16.60 | 16.61 | 2,687 | -0.47(-2.75%) |
Jan 10, 2022 | 17.05 | 17.24 | 16.78 | 17.08 | 2,805 | +0.09(+0.53%) |
Jan 07, 2022 | 16.60 | 17.00 | 16.48 | 16.99 | 4,873 | +0.09(+0.56%) |
Jan 06, 2022 | 16.88 | 16.89 | 16.30 | 16.89 | 2,626 | +0.61(+3.71%) |
Jan 05, 2022 | 17.00 | 17.10 | 16.29 | 16.29 | 9,152 | -0.95(-5.51%) |
Jan 04, 2022 | 17.03 | 17.26 | 17.03 | 17.24 | 1,227 | -0.02(-0.12%) |
Jan 03, 2022 | 16.56 | 17.28 | 16.56 | 17.26 | 4,849 | +0.19(+1.11%) |
Dec 31, 2021 | 17.10 | 17.10 | 16.83 | 17.07 | 4,210 | -0.03(-0.18%) |
Dec 30, 2021 | 17.04 | 17.10 | 16.80 | 17.10 | 1,491 | +0.03(+0.18%) |
Dec 29, 2021 | 17.11 | 17.11 | 16.95 | 17.07 | 1,907 | +0.06(+0.35%) |
Dec 28, 2021 | 17.08 | 17.15 | 16.86 | 17.01 | 5,721 | +0.21(+1.25%) |
Dec 27, 2021 | 16.59 | 17.30 | 16.59 | 16.80 | 8,615 | +0.20(+1.20%) |
Dec 23, 2021 | 16.10 | 16.83 | 16.10 | 16.60 | 7,980 | +0.59(+3.69%) |
Dec 22, 2021 | 16.26 | 16.49 | 15.88 | 16.01 | 15,406 | +0.01(+0.06%) |
Dec 21, 2021 | 16.30 | 16.30 | 15.95 | 16.00 | 8,439 | -0.13(-0.81%) |
Dec 20, 2021 | 16.15 | 16.39 | 16.10 | 16.13 | 4,909 | -0.12(-0.74%) |
Dec 17, 2021 | 16.70 | 16.71 | 16.00 | 16.25 | 5,748 | -0.05(-0.31%) |
Dec 16, 2021 | 16.45 | 16.98 | 15.90 | 16.30 | 6,625 | -0.18(-1.09%) |
Dec 15, 2021 | 17.58 | 17.58 | 16.48 | 16.48 | 20,832 | -1.27(-7.15%) |
Dec 14, 2021 | 17.15 | 17.97 | 17.10 | 17.75 | 3,092 | +0.64(+3.74%) |
Dec 13, 2021 | 17.88 | 17.88 | 17.11 | 17.11 | 5,486 | -0.87(-4.84%) |
Dec 10, 2021 | 17.52 | 17.98 | 17.11 | 17.98 | 4,933 | +0.93(+5.45%) |
Dec 09, 2021 | 17.56 | 17.62 | 17.05 | 17.05 | 2,317 | -0.20(-1.16%) |
Dec 08, 2021 | 17.44 | 17.99 | 17.02 | 17.25 | 9,143 | -0.10(-0.58%) |
Dec 07, 2021 | 17.46 | 17.80 | 17.11 | 17.35 | 3,679 | -0.28(-1.59%) |
Dec 06, 2021 | 17.52 | 17.63 | 16.56 | 17.63 | 22,253 | +0.41(+2.38%) |
Dec 03, 2021 | 17.49 | 17.53 | 16.51 | 17.22 | 45,691 | +0.00(+0.00%) |
Dec 02, 2021 | 16.90 | 17.87 | 16.90 | 17.22 | 11,864 | +0.22(+1.29%) |
Dec 01, 2021 | 17.87 | 17.87 | 17.00 | 17.00 | 1,705 | -0.65(-3.68%) |
Nov 30, 2021 | 18.58 | 18.58 | 17.65 | 17.65 | 23,286 | -0.39(-2.18%) |
Nov 29, 2021 | 18.10 | 18.79 | 18.00 | 18.04 | 10,716 | +0.18(+1.03%) |
Nov 26, 2021 | 18.85 | 18.94 | 17.86 | 17.86 | 6,708 | -1.16(-6.10%) |
Nov 24, 2021 | 19.01 | 19.40 | 19.01 | 19.02 | 1,630 | +0.02(+0.11%) |
Nov 23, 2021 | 19.51 | 19.80 | 18.73 | 19.00 | 24,771 | -0.71(-3.60%) |
Nov 22, 2021 | 18.40 | 19.71 | 18.40 | 19.71 | 9,712 | +1.22(+6.60%) |
Nov 19, 2021 | 18.90 | 19.80 | 18.43 | 18.49 | 8,574 | -0.51(-2.68%) |
Nov 18, 2021 | 19.22 | 19.20 | 19.00 | 19.00 | 28,631 | -0.03(-0.16%) |
Nov 17, 2021 | 19.23 | 19.70 | 19.00 | 19.03 | 10,040 | -0.42(-2.16%) |
Nov 16, 2021 | 19.62 | 19.99 | 19.03 | 19.45 | 13,380 | -0.12(-0.61%) |
Nov 15, 2021 | 19.56 | 19.82 | 19.25 | 19.57 | 16,817 | -0.11(-0.56%) |
Nov 12, 2021 | 20.06 | 20.21 | 19.64 | 19.68 | 13,235 | -0.67(-3.29%) |
Nov 11, 2021 | 20.20 | 20.60 | 19.68 | 20.35 | 22,972 | +0.35(+1.75%) |
Nov 10, 2021 | 19.76 | 20.00 | 36,846 | +0.35(+1.78%) | ||
Nov 09, 2021 | 19.43 | 19.65 | 19.29 | 19.65 | 7,679 | +0.25(+1.29%) |
Nov 08, 2021 | 19.20 | 19.60 | 18.61 | 19.40 | 31,216 | +0.10(+0.52%) |
Nov 05, 2021 | 19.21 | 19.75 | 19.01 | 19.30 | 24,758 | +0.16(+0.86%) |
Nov 04, 2021 | 19.00 | 19.25 | 18.64 | 19.14 | 31,083 | +0.55(+2.93%) |
Nov 03, 2021 | 18.85 | 19.13 | 18.58 | 18.59 | 7,102 | -0.46(-2.41%) |
Nov 02, 2021 | 18.90 | 19.32 | 18.57 | 19.05 | 14,407 | +0.07(+0.34%) |