Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.42 | 20.17 | 19.92 | 653,169 | +0.46(+2.35%) | |
Jan 28, 2022 | 18.98 | 19.49 | 18.49 | 19.46 | 512,583 | +0.41(+2.16%) |
Jan 27, 2022 | 19.30 | 19.65 | 18.55 | 19.05 | 333,421 | +0.05(+0.24%) |
Jan 26, 2022 | 19.70 | 20.40 | 18.68 | 19.00 | 378,739 | -0.45(-2.31%) |
Jan 25, 2022 | 18.45 | 19.77 | 18.14 | 19.45 | 447,513 | +0.58(+3.06%) |
Jan 24, 2022 | 18.27 | 19.01 | 17.51 | 18.87 | 708,730 | +0.04(+0.19%) |
Jan 21, 2022 | 19.75 | 19.92 | 18.63 | 18.84 | 693,995 | -1.24(-6.16%) |
Jan 20, 2022 | 22.82 | 22.82 | 19.90 | 20.07 | 513,255 | -2.68(-11.76%) |
Jan 19, 2022 | 23.69 | 24.05 | 22.72 | 22.75 | 368,639 | -0.86(-3.65%) |
Jan 18, 2022 | 23.89 | 24.73 | 23.11 | 23.61 | 507,059 | +0.21(+0.90%) |
Jan 14, 2022 | 23.40 | 0 | +1.04(+4.63%) | |||
Jan 13, 2022 | 23.62 | 23.91 | 22.36 | 22.36 | 571,674 | -1.32(-5.57%) |
Jan 12, 2022 | 22.90 | 23.93 | 22.64 | 23.68 | 549,756 | +1.12(+4.95%) |
Jan 11, 2022 | 21.80 | 22.71 | 21.47 | 22.57 | 301,802 | +0.75(+3.44%) |
Jan 10, 2022 | 21.46 | 22.27 | 21.26 | 21.81 | 295,912 | +0.27(+1.23%) |
Jan 07, 2022 | 21.77 | 22.45 | 21.54 | 21.55 | 273,758 | -0.12(-0.55%) |
Jan 06, 2022 | 21.55 | 21.99 | 21.05 | 21.67 | 338,787 | +0.18(+0.85%) |
Jan 05, 2022 | 22.17 | 22.52 | 21.38 | 21.48 | 332,311 | -0.25(-1.14%) |
Jan 04, 2022 | 21.76 | 22.76 | 21.56 | 21.73 | 460,991 | +0.16(+0.76%) |
Jan 03, 2022 | 20.99 | 22.40 | 20.96 | 21.57 | 530,622 | +0.76(+3.65%) |
Dec 31, 2021 | 20.89 | 20.89 | 20.41 | 20.81 | 423,216 | -0.25(-1.18%) |
Dec 30, 2021 | 21.88 | 21.98 | 21.05 | 21.05 | 273,683 | -0.71(-3.28%) |
Dec 29, 2021 | 21.84 | 22.36 | 21.67 | 21.77 | 234,233 | -0.25(-1.12%) |
Dec 28, 2021 | 22.29 | 22.71 | 21.78 | 22.02 | 217,606 | -0.47(-2.08%) |
Dec 27, 2021 | 21.72 | 22.52 | 21.33 | 22.48 | 312,981 | +0.19(+0.86%) |
Dec 23, 2021 | 23.04 | 23.44 | 22.27 | 22.29 | 301,271 | -0.53(-2.33%) |
Dec 22, 2021 | 22.30 | 22.97 | 21.96 | 22.82 | 328,329 | +0.52(+2.34%) |
Dec 21, 2021 | 21.00 | 22.43 | 20.95 | 22.30 | 272,330 | +1.63(+7.89%) |
Dec 20, 2021 | 19.76 | 20.78 | 19.20 | 20.67 | 533,197 | +0.27(+1.35%) |
Dec 17, 2021 | 19.78 | 21.16 | 19.38 | 20.39 | 2,267,887 | +0.36(+1.78%) |
Dec 16, 2021 | 20.27 | 21.01 | 19.98 | 20.04 | 490,431 | +0.18(+0.92%) |
Dec 15, 2021 | 18.87 | 20.19 | 18.36 | 19.85 | 649,973 | +0.92(+4.84%) |
Dec 14, 2021 | 18.66 | 19.72 | 18.45 | 18.94 | 420,593 | +0.15(+0.78%) |
Dec 13, 2021 | 19.41 | 19.60 | 18.69 | 18.79 | 556,011 | -0.77(-3.93%) |
Dec 10, 2021 | 19.69 | 19.83 | 18.85 | 19.56 | 268,349 | +0.15(+0.76%) |
Dec 09, 2021 | 19.66 | 19.98 | 19.17 | 19.41 | 226,509 | -0.62(-3.11%) |
Dec 08, 2021 | 19.50 | 20.70 | 19.40 | 20.04 | 316,564 | +0.54(+2.77%) |
Dec 07, 2021 | 20.21 | 20.21 | 19.34 | 19.50 | 298,128 | -0.01(-0.05%) |
Dec 06, 2021 | 20.07 | 20.07 | 18.42 | 19.51 | 391,304 | -0.30(-1.53%) |
Dec 03, 2021 | 20.17 | 20.51 | 19.27 | 19.81 | 421,681 | -0.16(-0.83%) |
Dec 02, 2021 | 19.20 | 20.36 | 18.85 | 19.97 | 409,442 | +0.81(+4.21%) |
Dec 01, 2021 | 20.75 | 20.85 | 19.17 | 19.17 | 441,753 | -0.94(-4.69%) |
Nov 30, 2021 | 20.66 | 20.89 | 19.26 | 20.11 | 1,197,321 | -1.07(-5.06%) |
Nov 29, 2021 | 21.94 | 21.99 | 20.89 | 21.18 | 402,831 | -0.01(-0.04%) |
Nov 26, 2021 | 20.13 | 21.19 | 19.55 | 21.19 | 458,539 | -0.74(-3.38%) |
Nov 24, 2021 | 21.78 | 22.46 | 21.67 | 21.93 | 212,897 | +0.10(+0.46%) |
Nov 23, 2021 | 21.70 | 22.85 | 21.40 | 21.83 | 408,730 | +0.08(+0.38%) |
Nov 22, 2021 | 20.89 | 22.57 | 20.65 | 21.75 | 402,593 | +0.89(+4.26%) |
Nov 19, 2021 | 20.71 | 21.54 | 20.31 | 20.86 | 621,456 | -0.80(-3.68%) |
Nov 18, 2021 | 22.17 | 21.85 | 21.59 | 21.66 | 372,266 | -0.57(-2.56%) |
Nov 17, 2021 | 22.87 | 23.31 | 22.08 | 22.23 | 387,554 | -0.69(-3.00%) |
Nov 16, 2021 | 22.71 | 23.31 | 22.17 | 22.91 | 407,505 | +0.21(+0.93%) |
Nov 15, 2021 | 23.58 | 23.77 | 21.97 | 22.70 | 616,283 | -0.83(-3.54%) |
Nov 12, 2021 | 22.41 | 23.58 | 22.41 | 23.54 | 385,716 | +0.83(+3.67%) |
Nov 11, 2021 | 22.21 | 23.16 | 21.88 | 22.70 | 543,713 | +0.89(+4.07%) |
Nov 10, 2021 | 22.13 | 21.81 | 608,106 | -0.45(-2.02%) | ||
Nov 09, 2021 | 23.18 | 23.24 | 21.21 | 22.26 | 570,847 | -0.84(-3.65%) |
Nov 08, 2021 | 21.98 | 23.17 | 21.80 | 23.11 | 858,304 | +1.19(+5.43%) |
Nov 05, 2021 | 21.67 | 21.99 | 20.99 | 21.91 | 640,737 | +0.39(+1.83%) |
Nov 04, 2021 | 21.98 | 21.98 | 20.91 | 21.52 | 862,531 | -0.44(-2.00%) |
Nov 03, 2021 | 20.88 | 21.99 | 20.77 | 21.96 | 1,274,398 | +1.59(+7.78%) |
Nov 02, 2021 | 25.29 | 25.48 | 19.86 | 20.38 | 2,403,901 | -5.61(-21.58%) |