Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.24 | 19.21 | 2,008,400 | +0.01(+0.05%) | ||
Jan 28, 2022 | 19.06 | 19.20 | 19.05 | 19.20 | 1,452,045 | +0.23(+1.20%) |
Jan 27, 2022 | 19.13 | 19.15 | 18.96 | 18.98 | 1,385,381 | -0.22(-1.14%) |
Jan 26, 2022 | 19.21 | 19.24 | 19.14 | 19.19 | 1,827,815 | -0.03(-0.15%) |
Jan 25, 2022 | 19.15 | 19.26 | 19.12 | 19.22 | 2,330,051 | +0.08(+0.40%) |
Jan 24, 2022 | 19.03 | 19.15 | 18.89 | 19.15 | 3,039,327 | -0.03(-0.15%) |
Jan 21, 2022 | 19.23 | 19.23 | 19.11 | 19.18 | 2,488,440 | -0.10(-0.54%) |
Jan 20, 2022 | 19.35 | 19.40 | 19.28 | 19.28 | 1,663,814 | -0.04(-0.20%) |
Jan 19, 2022 | 19.12 | 19.32 | 19.12 | 19.32 | 2,228,037 | +0.32(+1.70%) |
Jan 18, 2022 | 18.93 | 19.03 | 18.89 | 18.99 | 1,591,719 | +0.02(+0.10%) |
Jan 14, 2022 | 18.98 | 0 | +0.23(+1.22%) | |||
Jan 13, 2022 | 18.89 | 18.89 | 18.72 | 18.75 | 657,760 | -0.10(-0.56%) |
Jan 12, 2022 | 18.91 | 18.91 | 18.78 | 18.85 | 1,376,907 | +0.01(+0.05%) |
Jan 11, 2022 | 18.70 | 18.86 | 18.63 | 18.84 | 872,231 | +0.11(+0.61%) |
Jan 10, 2022 | 18.76 | 18.77 | 18.59 | 18.73 | 750,793 | -0.15(-0.81%) |
Jan 07, 2022 | 18.79 | 18.88 | 18.74 | 18.88 | 468,116 | +0.16(+0.86%) |
Jan 06, 2022 | 18.69 | 18.73 | 18.60 | 18.72 | 550,437 | -0.02(-0.10%) |
Jan 05, 2022 | 18.77 | 18.79 | 18.70 | 18.74 | 1,167,666 | -0.10(-0.56%) |
Jan 04, 2022 | 18.78 | 18.90 | 18.76 | 18.84 | 793,573 | +0.12(+0.66%) |
Jan 03, 2022 | 18.74 | 18.80 | 18.65 | 18.72 | 584,821 | -0.08(-0.41%) |
Dec 31, 2021 | 18.86 | 18.88 | 18.77 | 18.79 | 370,688 | -0.07(-0.35%) |
Dec 30, 2021 | 18.94 | 18.96 | 18.85 | 18.86 | 527,866 | -0.13(-0.70%) |
Dec 29, 2021 | 18.80 | 19.01 | 18.80 | 18.99 | 824,000 | +0.18(+0.96%) |
Dec 28, 2021 | 18.93 | 18.94 | 18.80 | 18.81 | 481,355 | -0.17(-0.90%) |
Dec 27, 2021 | 18.96 | 18.99 | 18.93 | 18.99 | 486,389 | +0.02(+0.10%) |
Dec 23, 2021 | 18.93 | 19.01 | 18.88 | 18.97 | 459,518 | +0.03(+0.15%) |
Dec 22, 2021 | 18.83 | 18.94 | 18.83 | 18.94 | 827,504 | +0.22(+1.17%) |
Dec 21, 2021 | 18.48 | 18.73 | 18.45 | 18.72 | 721,863 | +0.30(+1.65%) |
Dec 20, 2021 | 18.48 | 18.49 | 18.38 | 18.41 | 1,282,546 | -0.22(-1.17%) |
Dec 17, 2021 | 18.74 | 18.76 | 18.63 | 18.63 | 635,137 | -0.15(-0.81%) |
Dec 16, 2021 | 18.67 | 18.81 | 18.64 | 18.79 | 682,654 | +0.06(+0.30%) |
Dec 15, 2021 | 18.79 | 18.79 | 18.60 | 18.73 | 1,075,970 | -0.09(-0.46%) |
Dec 14, 2021 | 18.80 | 18.84 | 18.76 | 18.81 | 753,539 | +0.00(+0.00%) |
Dec 13, 2021 | 18.75 | 18.84 | 18.72 | 18.81 | 1,207,580 | +0.05(+0.25%) |
Dec 10, 2021 | 18.68 | 18.78 | 18.67 | 18.77 | 538,531 | +0.04(+0.20%) |
Dec 09, 2021 | 18.73 | 18.78 | 18.62 | 18.73 | 1,502,408 | -0.10(-0.56%) |
Dec 08, 2021 | 18.82 | 18.85 | 18.76 | 18.83 | 648,573 | +0.01(+0.05%) |
Dec 07, 2021 | 18.85 | 18.85 | 18.75 | 18.82 | 584,016 | -0.02(-0.10%) |
Dec 06, 2021 | 18.80 | 18.86 | 18.71 | 18.84 | 663,090 | +0.06(+0.30%) |
Dec 03, 2021 | 18.83 | 18.90 | 18.73 | 18.79 | 751,480 | +0.08(+0.41%) |
Dec 02, 2021 | 18.62 | 18.77 | 18.56 | 18.71 | 1,447,769 | +0.31(+1.71%) |
Dec 01, 2021 | 18.48 | 18.54 | 18.38 | 18.40 | 2,629,652 | -0.03(-0.15%) |
Nov 30, 2021 | 18.59 | 18.63 | 18.39 | 18.42 | 2,830,903 | -0.36(-1.92%) |
Nov 29, 2021 | 19.08 | 19.08 | 18.72 | 18.79 | 1,335,447 | -0.22(-1.15%) |
Nov 26, 2021 | 19.04 | 19.06 | 18.84 | 19.00 | 1,271,479 | -0.28(-1.43%) |
Nov 24, 2021 | 19.30 | 19.38 | 19.28 | 19.28 | 942,888 | -0.05(-0.25%) |
Nov 23, 2021 | 19.18 | 19.33 | 19.14 | 19.33 | 1,041,890 | +0.14(+0.74%) |
Nov 22, 2021 | 19.06 | 19.20 | 19.06 | 19.18 | 1,657,427 | +0.09(+0.45%) |
Nov 19, 2021 | 19.11 | 19.16 | 19.05 | 19.10 | 733,059 | +0.05(+0.25%) |
Nov 18, 2021 | 19.18 | 19.07 | 19.05 | 19.05 | 1,022,034 | -0.09(-0.45%) |
Nov 17, 2021 | 18.99 | 19.16 | 18.97 | 19.14 | 2,571,546 | +0.23(+1.21%) |
Nov 16, 2021 | 18.84 | 18.91 | 18.82 | 18.91 | 612,297 | +0.01(+0.05%) |
Nov 15, 2021 | 18.86 | 18.92 | 18.82 | 18.90 | 2,101,122 | +0.10(+0.56%) |
Nov 12, 2021 | 18.70 | 18.83 | 18.68 | 18.79 | 1,550,312 | +0.14(+0.77%) |
Nov 11, 2021 | 18.55 | 18.70 | 18.55 | 18.65 | 1,207,814 | +0.10(+0.56%) |
Nov 10, 2021 | 18.45 | 18.55 | 937,354 | +0.12(+0.67%) | ||
Nov 09, 2021 | 18.29 | 18.44 | 18.20 | 18.42 | 1,493,034 | +0.13(+0.73%) |
Nov 08, 2021 | 18.34 | 18.37 | 18.27 | 18.29 | 1,265,275 | -0.05(-0.26%) |
Nov 05, 2021 | 18.40 | 18.40 | 18.32 | 18.34 | 489,968 | -0.10(-0.52%) |
Nov 04, 2021 | 18.47 | 18.61 | 18.40 | 18.43 | 1,103,908 | -0.06(-0.31%) |
Nov 03, 2021 | 18.46 | 18.60 | 18.42 | 18.49 | 667,205 | -0.02(-0.10%) |
Nov 02, 2021 | 18.54 | 18.59 | 18.43 | 18.51 | 1,343,407 | -0.07(-0.36%) |