Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.30 | 17.79 | 439,062 | +0.56(+3.25%) | ||
Jan 28, 2022 | 17.01 | 17.44 | 16.53 | 17.23 | 632,936 | +0.13(+0.76%) |
Jan 27, 2022 | 17.79 | 17.87 | 17.06 | 17.10 | 437,596 | -0.55(-3.12%) |
Jan 26, 2022 | 17.73 | 18.21 | 17.37 | 17.65 | 488,523 | +0.28(+1.61%) |
Jan 25, 2022 | 17.19 | 17.82 | 17.16 | 17.37 | 768,952 | -0.22(-1.25%) |
Jan 24, 2022 | 17.65 | 17.88 | 16.79 | 17.59 | 1,376,951 | -0.41(-2.28%) |
Jan 21, 2022 | 18.26 | 18.65 | 17.91 | 18.00 | 700,188 | -0.44(-2.39%) |
Jan 20, 2022 | 18.70 | 19.07 | 18.37 | 18.44 | 499,246 | -0.16(-0.86%) |
Jan 19, 2022 | 19.13 | 19.33 | 18.56 | 18.60 | 583,657 | -0.49(-2.57%) |
Jan 18, 2022 | 20.06 | 20.06 | 19.03 | 19.09 | 693,152 | -0.86(-4.31%) |
Jan 14, 2022 | 19.95 | 0 | +0.27(+1.37%) | |||
Jan 13, 2022 | 19.25 | 19.95 | 19.00 | 19.68 | 995,701 | +0.66(+3.47%) |
Jan 12, 2022 | 18.15 | 19.33 | 17.89 | 19.02 | 1,811,201 | +1.14(+6.38%) |
Jan 11, 2022 | 17.90 | 18.28 | 17.83 | 17.88 | 898,520 | +0.11(+0.62%) |
Jan 10, 2022 | 18.09 | 18.26 | 17.55 | 17.77 | 1,331,232 | -0.52(-2.84%) |
Jan 07, 2022 | 19.62 | 20.03 | 17.90 | 18.29 | 2,477,614 | -1.57(-7.91%) |
Jan 06, 2022 | 19.56 | 20.18 | 19.56 | 19.86 | 879,586 | +0.09(+0.46%) |
Jan 05, 2022 | 19.85 | 20.08 | 19.15 | 19.77 | 1,843,894 | -0.28(-1.40%) |
Jan 04, 2022 | 20.30 | 20.79 | 19.73 | 20.05 | 867,813 | -0.14(-0.69%) |
Jan 03, 2022 | 20.95 | 20.97 | 19.34 | 20.19 | 953,879 | -0.78(-3.72%) |
Dec 31, 2021 | 21.00 | 22.28 | 20.67 | 20.97 | 1,056,511 | +0.01(+0.05%) |
Dec 30, 2021 | 20.57 | 21.38 | 20.40 | 20.96 | 898,663 | +0.62(+3.05%) |
Dec 29, 2021 | 20.00 | 20.61 | 19.97 | 20.34 | 829,234 | +0.26(+1.29%) |
Dec 28, 2021 | 20.32 | 20.56 | 19.93 | 20.08 | 383,615 | -0.24(-1.18%) |
Dec 27, 2021 | 19.60 | 20.62 | 19.60 | 20.32 | 520,083 | +0.63(+3.20%) |
Dec 23, 2021 | 20.30 | 20.30 | 19.69 | 19.69 | 730,879 | -0.49(-2.43%) |
Dec 22, 2021 | 19.07 | 20.31 | 18.98 | 20.18 | 1,903,246 | +1.33(+7.06%) |
Dec 21, 2021 | 18.65 | 19.00 | 18.41 | 18.85 | 694,399 | +0.58(+3.17%) |
Dec 20, 2021 | 18.40 | 18.46 | 17.70 | 18.27 | 1,289,756 | -0.11(-0.60%) |
Dec 17, 2021 | 19.14 | 19.14 | 18.27 | 18.38 | 1,301,376 | -0.86(-4.47%) |
Dec 16, 2021 | 18.66 | 19.34 | 18.19 | 19.24 | 1,106,408 | +0.82(+4.45%) |
Dec 15, 2021 | 17.79 | 18.58 | 17.78 | 18.42 | 1,082,638 | +0.58(+3.25%) |
Dec 14, 2021 | 16.88 | 18.02 | 16.81 | 17.84 | 1,866,929 | +0.73(+4.27%) |
Dec 13, 2021 | 17.26 | 17.38 | 16.77 | 17.11 | 731,566 | -0.15(-0.87%) |
Dec 10, 2021 | 17.25 | 17.40 | 16.83 | 17.26 | 439,662 | -0.06(-0.35%) |
Dec 09, 2021 | 17.30 | 17.50 | 16.83 | 17.32 | 588,595 | -0.13(-0.74%) |
Dec 08, 2021 | 18.17 | 18.18 | 17.32 | 17.45 | 429,150 | -0.71(-3.91%) |
Dec 07, 2021 | 17.80 | 18.16 | 17.45 | 18.16 | 292,465 | +0.56(+3.18%) |
Dec 06, 2021 | 17.39 | 17.78 | 17.09 | 17.60 | 167,853 | +0.12(+0.69%) |
Dec 03, 2021 | 18.57 | 18.59 | 17.18 | 17.48 | 475,310 | -1.10(-5.92%) |
Dec 02, 2021 | 17.90 | 18.66 | 17.80 | 18.58 | 181,761 | +0.71(+3.97%) |
Dec 01, 2021 | 18.34 | 18.68 | 17.77 | 17.87 | 325,709 | -0.21(-1.16%) |
Nov 30, 2021 | 18.39 | 18.66 | 17.66 | 18.08 | 286,605 | -0.43(-2.32%) |
Nov 29, 2021 | 18.35 | 18.60 | 18.25 | 18.51 | 147,310 | +0.21(+1.15%) |
Nov 26, 2021 | 18.61 | 18.67 | 18.30 | 18.30 | 224,295 | -0.54(-2.87%) |
Nov 24, 2021 | 18.62 | 18.85 | 18.47 | 18.84 | 123,634 | +0.20(+1.07%) |
Nov 23, 2021 | 19.08 | 19.08 | 18.47 | 18.64 | 227,965 | -0.44(-2.31%) |
Nov 22, 2021 | 18.67 | 19.23 | 18.56 | 19.08 | 239,980 | +0.23(+1.22%) |
Nov 19, 2021 | 19.26 | 19.26 | 18.61 | 18.85 | 388,145 | -0.52(-2.68%) |
Nov 18, 2021 | 19.86 | 19.96 | 19.35 | 19.37 | 298,582 | -0.42(-2.12%) |
Nov 17, 2021 | 19.51 | 20.21 | 19.31 | 19.79 | 826,617 | +0.31(+1.59%) |
Nov 16, 2021 | 18.30 | 19.71 | 18.23 | 19.48 | 2,225,256 | +1.18(+6.45%) |
Nov 15, 2021 | 18.25 | 18.37 | 18.08 | 18.30 | 667,297 | +0.10(+0.55%) |
Nov 12, 2021 | 18.21 | 18.26 | 18.14 | 18.20 | 189,353 | -0.08(-0.44%) |
Nov 11, 2021 | 18.17 | 18.29 | 18.12 | 18.28 | 211,172 | +0.10(+0.55%) |
Nov 10, 2021 | 18.23 | 18.18 | 218,387 | -0.12(-0.66%) | ||
Nov 09, 2021 | 18.43 | 18.47 | 18.09 | 18.30 | 727,536 | -0.17(-0.92%) |
Nov 08, 2021 | 18.95 | 19.02 | 18.35 | 18.47 | 652,121 | -0.34(-1.81%) |
Nov 05, 2021 | 19.02 | 19.08 | 18.76 | 18.81 | 783,980 | -0.18(-0.95%) |
Nov 04, 2021 | 19.23 | 19.34 | 18.84 | 18.99 | 212,519 | -0.26(-1.35%) |
Nov 03, 2021 | 19.21 | 19.46 | 19.11 | 19.25 | 242,549 | +0.07(+0.36%) |
Nov 02, 2021 | 19.55 | 19.60 | 19.11 | 19.18 | 443,184 | -0.21(-1.08%) |