Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.35 | 18.53 | 18.22 | 1,035,912 | +0.44(+2.47%) | |
Jan 28, 2022 | 17.08 | 17.79 | 16.34 | 17.78 | 865,869 | +0.51(+2.95%) |
Jan 27, 2022 | 18.85 | 19.11 | 17.08 | 17.27 | 704,310 | -1.46(-7.79%) |
Jan 26, 2022 | 19.90 | 20.36 | 18.46 | 18.73 | 592,844 | -0.85(-4.34%) |
Jan 25, 2022 | 18.87 | 19.83 | 18.40 | 19.58 | 522,644 | +0.19(+0.98%) |
Jan 24, 2022 | 17.90 | 19.46 | 17.66 | 19.39 | 599,485 | +0.76(+4.08%) |
Jan 21, 2022 | 19.64 | 19.72 | 18.51 | 18.63 | 1,457,027 | -1.23(-6.19%) |
Jan 20, 2022 | 20.26 | 20.89 | 19.76 | 19.86 | 613,807 | -0.38(-1.88%) |
Jan 19, 2022 | 20.74 | 20.89 | 20.18 | 20.24 | 449,454 | -0.46(-2.22%) |
Jan 18, 2022 | 20.81 | 21.11 | 20.39 | 20.70 | 633,808 | -0.51(-2.40%) |
Jan 14, 2022 | 21.21 | 0 | +0.20(+0.95%) | |||
Jan 13, 2022 | 21.47 | 21.83 | 20.82 | 21.01 | 433,654 | -0.20(-0.94%) |
Jan 12, 2022 | 20.95 | 21.75 | 20.95 | 21.21 | 576,481 | +0.75(+3.67%) |
Jan 11, 2022 | 20.40 | 20.69 | 20.02 | 20.46 | 391,714 | +0.09(+0.44%) |
Jan 10, 2022 | 20.66 | 20.66 | 19.96 | 20.37 | 601,767 | -0.33(-1.59%) |
Jan 07, 2022 | 20.42 | 21.27 | 20.42 | 20.70 | 607,385 | +0.20(+0.98%) |
Jan 06, 2022 | 20.62 | 20.90 | 20.18 | 20.50 | 466,694 | +0.05(+0.24%) |
Jan 05, 2022 | 20.80 | 21.56 | 20.32 | 20.45 | 1,083,519 | -0.09(-0.44%) |
Jan 04, 2022 | 19.85 | 20.73 | 19.79 | 20.54 | 591,863 | +1.11(+5.71%) |
Jan 03, 2022 | 18.73 | 19.57 | 18.61 | 19.43 | 1,171,993 | +0.90(+4.86%) |
Dec 31, 2021 | 18.19 | 18.63 | 18.02 | 18.53 | 400,579 | +0.26(+1.42%) |
Dec 30, 2021 | 18.32 | 18.97 | 18.25 | 18.27 | 356,217 | -0.22(-1.19%) |
Dec 29, 2021 | 18.62 | 18.80 | 18.20 | 18.49 | 299,087 | -0.25(-1.33%) |
Dec 28, 2021 | 18.89 | 19.21 | 18.54 | 18.74 | 355,771 | -0.16(-0.85%) |
Dec 27, 2021 | 18.70 | 19.00 | 18.43 | 18.90 | 472,922 | -0.17(-0.89%) |
Dec 23, 2021 | 18.91 | 19.19 | 18.63 | 19.07 | 607,785 | +0.46(+2.47%) |
Dec 22, 2021 | 18.32 | 18.86 | 18.15 | 18.61 | 638,460 | +0.31(+1.69%) |
Dec 21, 2021 | 17.15 | 18.36 | 17.14 | 18.30 | 686,227 | +1.58(+9.45%) |
Dec 20, 2021 | 16.59 | 16.92 | 15.92 | 16.72 | 1,003,238 | -0.55(-3.18%) |
Dec 17, 2021 | 16.15 | 17.38 | 15.76 | 17.27 | 2,875,865 | +1.15(+7.13%) |
Dec 16, 2021 | 17.33 | 17.56 | 16.10 | 16.12 | 1,114,993 | -0.86(-5.06%) |
Dec 15, 2021 | 16.63 | 17.08 | 15.95 | 16.98 | 597,828 | +0.38(+2.29%) |
Dec 14, 2021 | 16.55 | 17.32 | 16.51 | 16.60 | 870,734 | -0.15(-0.90%) |
Dec 13, 2021 | 17.68 | 17.91 | 16.29 | 16.75 | 1,070,738 | -1.25(-6.94%) |
Dec 10, 2021 | 17.65 | 18.00 | 17.38 | 18.00 | 930,842 | +0.47(+2.68%) |
Dec 09, 2021 | 17.22 | 17.67 | 17.09 | 17.53 | 840,749 | -0.04(-0.23%) |
Dec 08, 2021 | 17.36 | 18.02 | 17.10 | 17.57 | 549,054 | +0.47(+2.75%) |
Dec 07, 2021 | 17.39 | 17.69 | 16.98 | 17.10 | 524,987 | +0.05(+0.29%) |
Dec 06, 2021 | 16.78 | 17.48 | 16.38 | 17.05 | 822,870 | +0.80(+4.92%) |
Dec 03, 2021 | 16.54 | 16.70 | 16.00 | 16.25 | 570,954 | -0.50(-2.99%) |
Dec 02, 2021 | 16.09 | 17.02 | 15.81 | 16.75 | 905,807 | +1.11(+7.10%) |
Dec 01, 2021 | 17.52 | 17.73 | 15.63 | 15.64 | 873,062 | -1.12(-6.68%) |
Nov 30, 2021 | 16.99 | 17.23 | 16.42 | 16.76 | 973,829 | -0.65(-3.73%) |
Nov 29, 2021 | 18.27 | 18.53 | 17.17 | 17.41 | 823,113 | -0.29(-1.64%) |
Nov 26, 2021 | 18.91 | 19.18 | 17.12 | 17.70 | 947,192 | -2.87(-13.95%) |
Nov 24, 2021 | 20.44 | 20.73 | 20.30 | 20.57 | 296,306 | -0.13(-0.63%) |
Nov 23, 2021 | 20.48 | 20.83 | 20.42 | 20.70 | 556,814 | +0.25(+1.22%) |
Nov 22, 2021 | 20.38 | 20.73 | 20.15 | 20.45 | 485,871 | +0.24(+1.19%) |
Nov 19, 2021 | 20.74 | 20.90 | 19.94 | 20.21 | 665,341 | -1.11(-5.21%) |
Nov 18, 2021 | 21.57 | 21.34 | 20.82 | 21.32 | 755,225 | -0.05(-0.23%) |
Nov 17, 2021 | 21.26 | 21.61 | 21.26 | 21.37 | 462,858 | -0.06(-0.28%) |
Nov 16, 2021 | 21.81 | 21.81 | 21.22 | 21.43 | 534,134 | -0.49(-2.24%) |
Nov 15, 2021 | 22.26 | 22.53 | 21.81 | 21.92 | 469,622 | +0.19(+0.87%) |
Nov 12, 2021 | 22.47 | 22.59 | 21.59 | 21.73 | 700,101 | -0.83(-3.68%) |
Nov 11, 2021 | 22.98 | 23.03 | 22.25 | 22.56 | 700,430 | -0.43(-1.87%) |
Nov 10, 2021 | 23.21 | 22.77 | 22.99 | 763,797 | +0.04(+0.17%) | |
Nov 09, 2021 | 23.68 | 24.00 | 22.59 | 22.95 | 567,025 | -1.58(-6.44%) |
Nov 08, 2021 | 24.53 | 24.53 | 23.34 | 24.53 | 1,124,755 | +0.21(+0.86%) |
Nov 05, 2021 | 22.40 | 24.34 | 22.07 | 24.32 | 1,333,098 | +2.52(+11.56%) |
Nov 04, 2021 | 21.81 | 22.08 | 21.60 | 21.80 | 398,206 | +0.16(+0.74%) |
Nov 03, 2021 | 21.36 | 21.76 | 21.18 | 21.64 | 490,213 | +0.22(+1.03%) |
Nov 02, 2021 | 21.54 | 21.66 | 21.23 | 21.42 | 554,351 | -0.06(-0.28%) |