Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.15 | 18.80 | 18.16 | 1,077,389 | +2.16(+13.50%) | |
Jan 28, 2022 | 15.54 | 16.21 | 14.87 | 16.00 | 266,463 | +0.21(+1.33%) |
Jan 27, 2022 | 17.00 | 17.16 | 15.75 | 15.79 | 308,439 | -0.98(-5.84%) |
Jan 26, 2022 | 16.78 | 17.93 | 16.63 | 16.77 | 307,035 | +0.48(+2.95%) |
Jan 25, 2022 | 16.60 | 16.95 | 16.00 | 16.29 | 355,406 | -0.78(-4.57%) |
Jan 24, 2022 | 16.52 | 17.14 | 15.28 | 17.07 | 472,519 | +0.14(+0.83%) |
Jan 21, 2022 | 17.67 | 17.91 | 16.73 | 16.93 | 289,289 | -0.84(-4.73%) |
Jan 20, 2022 | 17.63 | 18.28 | 17.51 | 17.77 | 220,420 | +0.60(+3.49%) |
Jan 19, 2022 | 17.35 | 18.04 | 16.83 | 17.17 | 250,971 | -0.05(-0.29%) |
Jan 18, 2022 | 17.66 | 18.03 | 17.09 | 17.22 | 152,057 | -0.64(-3.58%) |
Jan 14, 2022 | 17.86 | 0 | -0.38(-2.08%) | |||
Jan 13, 2022 | 18.75 | 19.36 | 17.62 | 18.24 | 352,403 | -0.34(-1.83%) |
Jan 12, 2022 | 18.74 | 19.22 | 18.31 | 18.58 | 205,681 | -0.21(-1.12%) |
Jan 11, 2022 | 17.20 | 18.98 | 17.18 | 18.79 | 320,740 | +1.69(+9.88%) |
Jan 10, 2022 | 16.96 | 17.22 | 16.20 | 17.10 | 372,966 | -0.37(-2.12%) |
Jan 07, 2022 | 17.70 | 18.01 | 17.08 | 17.47 | 362,552 | -0.18(-1.02%) |
Jan 06, 2022 | 17.93 | 18.56 | 17.27 | 17.65 | 490,499 | -0.56(-3.08%) |
Jan 05, 2022 | 18.75 | 19.02 | 17.94 | 18.21 | 358,231 | -0.54(-2.88%) |
Jan 04, 2022 | 19.67 | 19.72 | 18.00 | 18.75 | 450,060 | -1.06(-5.35%) |
Jan 03, 2022 | 20.84 | 21.02 | 19.52 | 19.81 | 280,960 | -1.04(-4.99%) |
Dec 31, 2021 | 21.54 | 22.00 | 20.67 | 20.85 | 273,749 | -0.54(-2.52%) |
Dec 30, 2021 | 20.92 | 21.74 | 20.85 | 21.39 | 292,392 | +0.61(+2.94%) |
Dec 29, 2021 | 20.30 | 21.67 | 20.16 | 20.78 | 638,662 | +0.56(+2.77%) |
Dec 28, 2021 | 21.25 | 21.25 | 20.01 | 20.22 | 202,185 | -1.22(-5.69%) |
Dec 27, 2021 | 21.14 | 21.66 | 20.94 | 21.44 | 130,368 | +0.37(+1.76%) |
Dec 23, 2021 | 20.43 | 21.11 | 20.09 | 21.07 | 84,916 | +0.65(+3.18%) |
Dec 22, 2021 | 19.96 | 20.57 | 19.59 | 20.42 | 83,057 | +0.51(+2.56%) |
Dec 21, 2021 | 19.91 | 20.16 | 19.43 | 19.91 | 272,336 | +0.34(+1.74%) |
Dec 20, 2021 | 18.70 | 19.57 | 18.12 | 19.57 | 226,278 | +0.65(+3.44%) |
Dec 17, 2021 | 18.92 | 19.25 | 18.18 | 18.92 | 739,690 | -0.35(-1.82%) |
Dec 16, 2021 | 20.28 | 20.35 | 19.05 | 19.27 | 351,084 | -0.97(-4.79%) |
Dec 15, 2021 | 18.79 | 20.32 | 18.52 | 20.24 | 428,698 | +1.29(+6.81%) |
Dec 14, 2021 | 18.19 | 19.63 | 18.12 | 18.95 | 363,254 | +0.15(+0.80%) |
Dec 13, 2021 | 19.32 | 20.12 | 18.80 | 18.80 | 287,816 | -0.80(-4.08%) |
Dec 10, 2021 | 19.94 | 20.72 | 19.21 | 19.60 | 467,198 | +0.02(+0.10%) |
Dec 09, 2021 | 21.00 | 21.32 | 19.46 | 19.58 | 266,346 | -1.27(-6.09%) |
Dec 08, 2021 | 20.64 | 20.99 | 20.23 | 20.85 | 286,308 | +0.20(+0.97%) |
Dec 07, 2021 | 20.07 | 21.02 | 20.02 | 20.65 | 326,245 | +1.18(+6.06%) |
Dec 06, 2021 | 19.05 | 19.72 | 18.10 | 19.47 | 479,237 | +0.55(+2.91%) |
Dec 03, 2021 | 19.72 | 20.05 | 17.88 | 18.92 | 403,891 | -0.70(-3.57%) |
Dec 02, 2021 | 18.89 | 19.96 | 18.23 | 19.62 | 593,282 | +0.40(+2.08%) |
Dec 01, 2021 | 20.56 | 20.75 | 18.60 | 19.22 | 854,574 | -1.30(-6.34%) |
Nov 30, 2021 | 20.35 | 20.88 | 19.61 | 20.52 | 1,346,078 | +0.07(+0.34%) |
Nov 29, 2021 | 20.69 | 20.83 | 19.87 | 20.45 | 503,064 | +0.05(+0.25%) |
Nov 26, 2021 | 20.26 | 20.64 | 20.01 | 20.40 | 367,082 | +0.19(+0.94%) |
Nov 24, 2021 | 20.13 | 20.50 | 19.55 | 20.21 | 593,751 | -0.29(-1.41%) |
Nov 23, 2021 | 20.12 | 21.78 | 19.83 | 20.50 | 539,414 | +0.44(+2.19%) |
Nov 22, 2021 | 20.60 | 21.30 | 19.02 | 20.06 | 673,195 | -0.66(-3.19%) |
Nov 19, 2021 | 20.31 | 21.66 | 19.91 | 20.72 | 2,901,528 | -0.54(-2.54%) |
Nov 18, 2021 | 23.33 | 22.14 | 21.19 | 21.26 | 615,232 | -2.13(-9.11%) |
Nov 17, 2021 | 23.22 | 25.89 | 22.71 | 23.39 | 427,559 | -1.19(-4.84%) |
Nov 16, 2021 | 24.46 | 25.11 | 23.70 | 24.58 | 367,501 | +0.21(+0.86%) |
Nov 15, 2021 | 26.08 | 26.35 | 24.30 | 24.37 | 363,022 | -1.63(-6.27%) |
Nov 12, 2021 | 26.16 | 26.98 | 25.75 | 26.00 | 640,097 | +0.47(+1.84%) |
Nov 11, 2021 | 25.49 | 26.27 | 24.32 | 25.53 | 434,776 | +1.68(+7.04%) |
Nov 10, 2021 | 26.95 | 23.85 | 742,328 | -2.06(-7.95%) | ||
Nov 09, 2021 | 24.83 | 26.45 | 24.08 | 25.91 | 299,821 | +0.87(+3.47%) |
Nov 08, 2021 | 26.35 | 26.35 | 23.96 | 25.04 | 265,487 | -1.43(-5.40%) |
Nov 05, 2021 | 25.52 | 26.63 | 25.45 | 26.47 | 272,084 | +0.20(+0.76%) |
Nov 04, 2021 | 26.00 | 27.00 | 25.85 | 26.27 | 344,984 | +0.31(+1.19%) |
Nov 03, 2021 | 24.98 | 26.36 | 24.56 | 25.96 | 345,278 | +1.01(+4.05%) |
Nov 02, 2021 | 24.79 | 24.95 | 24.09 | 24.95 | 178,228 | +0.30(+1.22%) |