Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 21, 2022 | 17.88 | 0 | +0.25(+1.42%) | |||
Jan 20, 2022 | 17.87 | 18.52 | 17.57 | 17.63 | 100,052 | -0.35(-1.95%) |
Jan 19, 2022 | 18.12 | 18.77 | 17.82 | 17.98 | 161,287 | -0.24(-1.32%) |
Jan 18, 2022 | 18.89 | 18.91 | 18.14 | 18.22 | 120,595 | -0.93(-4.86%) |
Jan 14, 2022 | 19.15 | 0 | +0.51(+2.74%) | |||
Jan 13, 2022 | 18.69 | 19.11 | 18.51 | 18.64 | 230,922 | +0.01(+0.05%) |
Jan 12, 2022 | 19.26 | 19.50 | 18.51 | 18.63 | 225,958 | -0.95(-4.85%) |
Jan 11, 2022 | 20.24 | 20.38 | 19.53 | 19.58 | 483,982 | -0.76(-3.74%) |
Jan 10, 2022 | 20.15 | 20.68 | 19.70 | 20.34 | 165,272 | +0.00(+0.00%) |
Jan 07, 2022 | 20.93 | 21.29 | 20.11 | 20.34 | 198,240 | -0.98(-4.60%) |
Jan 06, 2022 | 21.37 | 21.65 | 20.88 | 21.32 | 144,869 | -0.06(-0.28%) |
Jan 05, 2022 | 21.65 | 22.00 | 21.33 | 21.38 | 173,468 | -0.28(-1.29%) |
Jan 04, 2022 | 21.70 | 22.00 | 21.59 | 21.66 | 155,889 | -0.06(-0.28%) |
Jan 03, 2022 | 20.39 | 21.76 | 20.22 | 21.72 | 213,913 | +1.37(+6.73%) |
Dec 31, 2021 | 20.50 | 20.78 | 20.31 | 20.35 | 164,605 | -0.08(-0.39%) |
Dec 30, 2021 | 20.22 | 20.65 | 20.22 | 20.43 | 105,643 | +0.18(+0.89%) |
Dec 29, 2021 | 20.13 | 20.33 | 19.88 | 20.25 | 189,959 | +0.10(+0.50%) |
Dec 28, 2021 | 20.85 | 20.85 | 19.87 | 20.15 | 159,808 | -0.67(-3.22%) |
Dec 27, 2021 | 20.36 | 21.02 | 20.36 | 20.82 | 210,519 | +0.47(+2.31%) |
Dec 23, 2021 | 20.00 | 20.38 | 19.89 | 20.35 | 120,257 | +0.42(+2.11%) |
Dec 22, 2021 | 19.55 | 19.95 | 19.55 | 19.93 | 126,867 | +0.34(+1.74%) |
Dec 21, 2021 | 19.25 | 19.77 | 18.90 | 19.59 | 170,633 | +0.49(+2.57%) |
Dec 20, 2021 | 19.01 | 19.28 | 18.55 | 19.10 | 184,460 | -0.19(-0.98%) |
Dec 17, 2021 | 18.79 | 19.50 | 18.55 | 19.29 | 1,216,814 | +0.90(+4.89%) |
Dec 16, 2021 | 18.99 | 19.34 | 18.32 | 18.39 | 202,181 | -0.47(-2.49%) |
Dec 15, 2021 | 18.45 | 18.95 | 18.26 | 18.86 | 217,220 | +0.49(+2.67%) |
Dec 14, 2021 | 18.30 | 18.67 | 18.20 | 18.37 | 158,078 | +0.06(+0.33%) |
Dec 13, 2021 | 18.39 | 18.58 | 17.91 | 18.31 | 169,368 | -0.12(-0.65%) |
Dec 10, 2021 | 18.98 | 19.11 | 18.36 | 18.43 | 118,487 | -0.39(-2.07%) |
Dec 09, 2021 | 18.67 | 19.08 | 18.44 | 18.82 | 170,250 | +0.06(+0.32%) |
Dec 08, 2021 | 18.61 | 18.87 | 18.41 | 18.76 | 113,479 | +0.12(+0.64%) |
Dec 07, 2021 | 18.60 | 19.07 | 18.52 | 18.64 | 115,090 | +0.18(+0.98%) |
Dec 06, 2021 | 18.00 | 18.77 | 17.78 | 18.46 | 146,298 | +0.62(+3.48%) |
Dec 03, 2021 | 18.81 | 18.94 | 17.59 | 17.84 | 192,248 | -0.77(-4.14%) |
Dec 02, 2021 | 18.03 | 18.65 | 17.81 | 18.61 | 268,686 | +0.81(+4.55%) |
Dec 01, 2021 | 17.88 | 18.18 | 17.73 | 17.80 | 257,171 | +0.61(+3.55%) |
Nov 30, 2021 | 17.25 | 17.59 | 16.95 | 17.19 | 223,430 | -0.17(-0.98%) |
Nov 29, 2021 | 18.61 | 18.68 | 17.27 | 17.36 | 224,389 | -0.95(-5.19%) |
Nov 26, 2021 | 18.34 | 18.50 | 17.60 | 18.31 | 200,491 | -0.53(-2.81%) |
Nov 24, 2021 | 18.21 | 18.96 | 18.15 | 18.84 | 118,285 | +0.47(+2.56%) |
Nov 23, 2021 | 18.72 | 18.77 | 18.18 | 18.37 | 239,844 | -0.47(-2.49%) |
Nov 22, 2021 | 19.05 | 19.21 | 18.62 | 18.84 | 185,276 | -0.11(-0.58%) |
Nov 19, 2021 | 18.99 | 19.08 | 18.58 | 18.95 | 176,950 | -0.27(-1.40%) |
Nov 18, 2021 | 19.64 | 19.25 | 18.73 | 19.22 | 229,131 | -0.47(-2.39%) |
Nov 17, 2021 | 19.42 | 19.86 | 19.35 | 19.69 | 179,285 | +0.14(+0.72%) |
Nov 16, 2021 | 19.60 | 20.08 | 19.44 | 19.55 | 213,120 | -0.32(-1.61%) |
Nov 15, 2021 | 20.35 | 20.35 | 19.69 | 19.87 | 175,273 | -0.37(-1.83%) |
Nov 12, 2021 | 21.08 | 21.08 | 20.21 | 20.24 | 186,000 | -0.64(-3.07%) |
Nov 11, 2021 | 21.35 | 21.35 | 20.84 | 20.88 | 138,639 | -0.44(-2.06%) |
Nov 10, 2021 | 21.66 | 21.32 | 127,561 | -0.50(-2.29%) | ||
Nov 09, 2021 | 22.24 | 22.42 | 21.28 | 21.82 | 151,459 | -0.43(-1.93%) |
Nov 08, 2021 | 22.20 | 22.60 | 21.81 | 22.25 | 164,647 | +0.07(+0.32%) |
Nov 05, 2021 | 21.50 | 23.14 | 21.50 | 22.18 | 224,563 | +0.97(+4.57%) |
Nov 04, 2021 | 21.33 | 21.42 | 20.78 | 21.21 | 120,277 | -0.06(-0.28%) |
Nov 03, 2021 | 20.85 | 21.37 | 20.80 | 21.27 | 86,882 | +0.45(+2.16%) |
Nov 02, 2021 | 21.18 | 21.18 | 20.55 | 20.82 | 77,726 | -0.21(-1.00%) |