Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.09 | 18.75 | 17,016,088 | -0.36(-1.86%) | ||
Jan 28, 2022 | 19.24 | 19.38 | 18.64 | 19.11 | 19,230,458 | -0.01(-0.05%) |
Jan 27, 2022 | 19.36 | 19.82 | 18.68 | 19.12 | 23,853,348 | +0.23(+1.22%) |
Jan 26, 2022 | 19.14 | 19.51 | 18.69 | 18.89 | 26,295,880 | +0.11(+0.56%) |
Jan 25, 2022 | 17.53 | 18.90 | 17.19 | 18.78 | 23,961,616 | +1.16(+6.56%) |
Jan 24, 2022 | 16.88 | 17.72 | 16.39 | 17.63 | 19,287,842 | +0.19(+1.11%) |
Jan 21, 2022 | 17.77 | 17.81 | 17.10 | 17.43 | 19,425,430 | -0.56(-3.11%) |
Jan 20, 2022 | 18.13 | 18.80 | 17.97 | 17.99 | 18,385,608 | -0.40(-2.20%) |
Jan 19, 2022 | 18.98 | 18.99 | 18.22 | 18.40 | 17,981,554 | -0.32(-1.70%) |
Jan 18, 2022 | 19.08 | 19.27 | 18.40 | 18.72 | 27,546,768 | -0.04(-0.21%) |
Jan 14, 2022 | 18.75 | 0 | +0.87(+4.85%) | |||
Jan 13, 2022 | 17.96 | 18.43 | 17.79 | 17.89 | 20,848,676 | -0.13(-0.75%) |
Jan 12, 2022 | 18.18 | 18.28 | 17.84 | 18.02 | 17,417,018 | +0.05(+0.27%) |
Jan 11, 2022 | 17.34 | 18.08 | 17.05 | 17.97 | 21,665,418 | +0.89(+5.19%) |
Jan 10, 2022 | 17.41 | 17.47 | 16.80 | 17.09 | 21,581,718 | -0.48(-2.74%) |
Jan 07, 2022 | 17.47 | 17.66 | 17.19 | 17.57 | 17,029,704 | +0.20(+1.16%) |
Jan 06, 2022 | 17.33 | 17.53 | 16.91 | 17.37 | 20,740,858 | +0.79(+4.76%) |
Jan 05, 2022 | 17.26 | 17.41 | 16.55 | 16.58 | 18,159,212 | -0.39(-2.27%) |
Jan 04, 2022 | 16.40 | 17.13 | 16.40 | 16.96 | 21,866,426 | +0.71(+4.39%) |
Jan 03, 2022 | 15.82 | 16.36 | 15.80 | 16.25 | 18,038,658 | +0.43(+2.74%) |
Dec 31, 2021 | 15.70 | 15.93 | 15.63 | 15.82 | 14,439,303 | +0.07(+0.43%) |
Dec 30, 2021 | 15.99 | 16.16 | 15.75 | 15.75 | 14,227,779 | -0.21(-1.33%) |
Dec 29, 2021 | 15.80 | 16.15 | 15.74 | 15.96 | 14,081,134 | +0.09(+0.55%) |
Dec 28, 2021 | 15.97 | 16.15 | 15.80 | 15.87 | 12,410,779 | -0.08(-0.48%) |
Dec 27, 2021 | 15.33 | 15.96 | 15.08 | 15.95 | 11,828,130 | +0.54(+3.50%) |
Dec 23, 2021 | 15.45 | 15.71 | 15.39 | 15.41 | 10,426,187 | -0.04(-0.25%) |
Dec 22, 2021 | 15.07 | 15.58 | 14.93 | 15.45 | 11,881,375 | +0.27(+1.78%) |
Dec 21, 2021 | 14.59 | 15.27 | 14.59 | 15.18 | 15,104,697 | +0.87(+6.06%) |
Dec 20, 2021 | 13.97 | 14.37 | 13.77 | 14.31 | 25,298,418 | -0.28(-1.91%) |
Dec 17, 2021 | 14.66 | 14.84 | 14.33 | 14.59 | 28,461,348 | -0.20(-1.37%) |
Dec 16, 2021 | 14.89 | 15.32 | 14.77 | 14.79 | 19,634,424 | +0.20(+1.39%) |
Dec 15, 2021 | 14.63 | 14.72 | 14.10 | 14.59 | 17,465,730 | -0.03(-0.20%) |
Dec 14, 2021 | 14.67 | 15.01 | 14.57 | 14.62 | 15,605,804 | -0.20(-1.36%) |
Dec 13, 2021 | 15.44 | 15.52 | 14.72 | 14.82 | 17,207,890 | -0.80(-5.12%) |
Dec 10, 2021 | 15.65 | 15.75 | 15.09 | 15.62 | 17,158,782 | +0.17(+1.12%) |
Dec 09, 2021 | 15.41 | 15.61 | 15.35 | 15.45 | 13,801,148 | -0.14(-0.93%) |
Dec 08, 2021 | 15.79 | 15.89 | 15.55 | 15.59 | 12,334,371 | -0.12(-0.74%) |
Dec 07, 2021 | 15.38 | 15.97 | 15.27 | 15.71 | 15,041,678 | +0.68(+4.55%) |
Dec 06, 2021 | 15.03 | 15.28 | 14.65 | 15.03 | 17,907,228 | +0.30(+2.03%) |
Dec 03, 2021 | 15.25 | 15.40 | 14.61 | 14.73 | 18,853,974 | -0.28(-1.86%) |
Dec 02, 2021 | 14.51 | 15.08 | 14.18 | 15.01 | 20,680,432 | +0.44(+3.04%) |
Dec 01, 2021 | 15.48 | 15.55 | 14.54 | 14.56 | 24,074,328 | -0.36(-2.39%) |
Nov 30, 2021 | 14.77 | 15.08 | 14.57 | 14.92 | 23,443,498 | -0.35(-2.27%) |
Nov 29, 2021 | 15.74 | 15.94 | 15.04 | 15.27 | 17,825,758 | +0.14(+0.96%) |
Nov 26, 2021 | 15.08 | 15.16 | 14.50 | 15.12 | 16,715,071 | -1.09(-6.71%) |
Nov 24, 2021 | 15.72 | 16.35 | 15.68 | 16.21 | 13,257,346 | +0.31(+1.94%) |
Nov 23, 2021 | 15.35 | 15.91 | 15.35 | 15.90 | 20,601,106 | +0.82(+5.43%) |
Nov 22, 2021 | 14.72 | 15.38 | 14.68 | 15.08 | 21,336,392 | +0.34(+2.29%) |
Nov 19, 2021 | 15.02 | 15.05 | 14.46 | 14.75 | 22,287,428 | -0.78(-5.02%) |
Nov 18, 2021 | 15.57 | 15.73 | 15.51 | 15.53 | 16,618,560 | +0.03(+0.19%) |
Nov 17, 2021 | 15.84 | 16.14 | 15.43 | 15.50 | 17,731,278 | -0.61(-3.77%) |
Nov 16, 2021 | 16.13 | 16.29 | 15.88 | 16.11 | 11,307,307 | +0.03(+0.18%) |
Nov 15, 2021 | 16.01 | 16.27 | 15.74 | 16.08 | 14,087,702 | +0.07(+0.42%) |
Nov 12, 2021 | 15.87 | 16.12 | 15.80 | 16.01 | 10,433,265 | -0.05(-0.30%) |
Nov 11, 2021 | 16.02 | 16.28 | 16.02 | 16.06 | 10,918,150 | +0.12(+0.78%) |
Nov 10, 2021 | 16.40 | 15.93 | 13,537,490 | -0.63(-3.82%) | ||
Nov 09, 2021 | 16.56 | 16.75 | 16.14 | 16.57 | 14,678,708 | +0.04(+0.23%) |
Nov 08, 2021 | 16.58 | 16.88 | 16.44 | 16.53 | 15,497,364 | +0.14(+0.88%) |
Nov 05, 2021 | 16.22 | 16.49 | 15.93 | 16.38 | 18,625,498 | +0.48(+3.02%) |
Nov 04, 2021 | 16.32 | 16.74 | 15.68 | 15.90 | 29,844,930 | +0.08(+0.49%) |
Nov 03, 2021 | 15.90 | 16.38 | 15.74 | 15.83 | 23,269,940 | -0.41(-2.54%) |
Nov 02, 2021 | 16.19 | 16.59 | 16.15 | 16.24 | 16,754,645 | -0.11(-0.65%) |