Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.07 | 16.13 | 16.12 | 1,174,075 | +0.98(+6.49%) | |
Jan 28, 2022 | 15.28 | 15.45 | 14.41 | 15.14 | 1,509,839 | -0.37(-2.38%) |
Jan 27, 2022 | 15.38 | 16.00 | 15.08 | 15.51 | 1,176,494 | +0.46(+3.05%) |
Jan 26, 2022 | 16.21 | 16.32 | 14.96 | 15.05 | 1,311,333 | -0.83(-5.21%) |
Jan 25, 2022 | 15.53 | 16.40 | 15.20 | 15.88 | 1,154,019 | -0.05(-0.31%) |
Jan 24, 2022 | 14.54 | 16.03 | 14.28 | 15.92 | 2,082,443 | +0.75(+4.97%) |
Jan 21, 2022 | 14.66 | 15.29 | 13.89 | 15.17 | 2,084,030 | +0.36(+2.43%) |
Jan 20, 2022 | 15.90 | 16.16 | 14.78 | 14.81 | 1,303,473 | -0.91(-5.78%) |
Jan 19, 2022 | 15.60 | 16.12 | 15.52 | 15.72 | 844,947 | +0.16(+1.05%) |
Jan 18, 2022 | 16.05 | 16.35 | 15.30 | 15.56 | 1,341,308 | -0.80(-4.90%) |
Jan 14, 2022 | 16.36 | 0 | +0.07(+0.40%) | |||
Jan 13, 2022 | 17.44 | 17.52 | 15.60 | 16.29 | 2,760,680 | +0.21(+1.32%) |
Jan 12, 2022 | 16.06 | 16.38 | 15.56 | 16.08 | 684,917 | +0.23(+1.45%) |
Jan 11, 2022 | 15.87 | 16.05 | 15.38 | 15.85 | 869,872 | +0.30(+1.95%) |
Jan 10, 2022 | 15.51 | 15.62 | 14.68 | 15.55 | 1,003,777 | -0.07(-0.42%) |
Jan 07, 2022 | 15.71 | 16.11 | 15.32 | 15.61 | 852,680 | +0.10(+0.63%) |
Jan 06, 2022 | 15.86 | 15.97 | 14.99 | 15.52 | 872,015 | -0.02(-0.11%) |
Jan 05, 2022 | 16.28 | 16.46 | 15.48 | 15.53 | 1,286,924 | -0.75(-4.58%) |
Jan 04, 2022 | 16.28 | 16.74 | 15.94 | 16.28 | 992,065 | -0.18(-1.09%) |
Jan 03, 2022 | 15.90 | 16.94 | 15.84 | 16.46 | 1,457,024 | +0.89(+5.73%) |
Dec 31, 2021 | 15.97 | 16.15 | 15.38 | 15.56 | 1,220,375 | -0.46(-2.86%) |
Dec 30, 2021 | 15.97 | 16.40 | 15.74 | 16.02 | 1,094,762 | +0.04(+0.26%) |
Dec 29, 2021 | 15.67 | 16.08 | 15.56 | 15.98 | 652,425 | +0.18(+1.14%) |
Dec 28, 2021 | 15.99 | 16.31 | 15.64 | 15.80 | 783,144 | -0.24(-1.48%) |
Dec 27, 2021 | 15.35 | 16.46 | 14.85 | 16.04 | 1,484,265 | +0.76(+4.98%) |
Dec 23, 2021 | 15.07 | 15.43 | 14.49 | 15.28 | 933,860 | +0.28(+1.86%) |
Dec 22, 2021 | 14.94 | 15.23 | 14.53 | 15.00 | 803,340 | +0.16(+1.10%) |
Dec 21, 2021 | 14.57 | 14.96 | 14.57 | 14.84 | 1,367,152 | +0.52(+3.60%) |
Dec 20, 2021 | 14.32 | 14.67 | 13.84 | 14.32 | 1,686,088 | -0.54(-3.64%) |
Dec 17, 2021 | 14.95 | 15.44 | 14.64 | 14.86 | 2,103,049 | -0.16(-1.09%) |
Dec 16, 2021 | 16.51 | 16.51 | 14.91 | 15.02 | 1,520,656 | -0.98(-6.14%) |
Dec 15, 2021 | 15.80 | 16.24 | 15.05 | 16.01 | 1,433,567 | -0.06(-0.36%) |
Dec 14, 2021 | 15.66 | 16.45 | 15.41 | 16.06 | 1,225,740 | +0.21(+1.34%) |
Dec 13, 2021 | 16.86 | 17.03 | 15.60 | 15.85 | 1,246,806 | -0.95(-5.63%) |
Dec 10, 2021 | 17.08 | 17.14 | 16.38 | 16.80 | 815,196 | +0.00(+0.03%) |
Dec 09, 2021 | 17.58 | 17.85 | 16.75 | 16.79 | 1,090,622 | -0.79(-4.47%) |
Dec 08, 2021 | 17.51 | 17.85 | 17.15 | 17.58 | 1,004,867 | +0.36(+2.09%) |
Dec 07, 2021 | 17.78 | 18.04 | 17.11 | 17.22 | 1,193,796 | +0.09(+0.53%) |
Dec 06, 2021 | 17.21 | 17.54 | 16.23 | 17.13 | 1,119,024 | -0.09(-0.54%) |
Dec 03, 2021 | 18.41 | 18.48 | 16.48 | 17.22 | 1,906,635 | -1.13(-6.16%) |
Dec 02, 2021 | 18.90 | 18.99 | 17.91 | 18.35 | 1,693,316 | -0.50(-2.67%) |
Dec 01, 2021 | 19.81 | 20.42 | 18.83 | 18.86 | 2,019,039 | -0.57(-2.95%) |
Nov 30, 2021 | 19.95 | 20.14 | 18.68 | 19.43 | 1,837,266 | -0.64(-3.18%) |
Nov 29, 2021 | 21.08 | 21.39 | 19.66 | 20.07 | 1,596,541 | -0.88(-4.18%) |
Nov 26, 2021 | 20.54 | 21.26 | 19.95 | 20.94 | 1,108,268 | +0.18(+0.86%) |
Nov 24, 2021 | 21.51 | 21.51 | 20.51 | 20.76 | 1,329,577 | -0.61(-2.84%) |
Nov 23, 2021 | 21.92 | 22.46 | 20.76 | 21.37 | 1,921,256 | -1.18(-5.21%) |
Nov 22, 2021 | 21.41 | 22.65 | 20.99 | 22.55 | 2,732,902 | +1.56(+7.41%) |
Nov 19, 2021 | 23.30 | 23.54 | 20.65 | 20.99 | 5,753,320 | -3.01(-12.56%) |
Nov 18, 2021 | 23.26 | 24.26 | 23.86 | 24.01 | 2,024,489 | +0.75(+3.24%) |
Nov 17, 2021 | 23.84 | 24.53 | 23.20 | 23.25 | 2,296,496 | -0.92(-3.79%) |
Nov 16, 2021 | 26.10 | 26.33 | 23.79 | 24.17 | 4,932,050 | -3.40(-12.35%) |
Nov 15, 2021 | 34.49 | 34.62 | 25.52 | 27.57 | 9,815,165 | -6.92(-20.06%) |
Nov 12, 2021 | 34.49 | 37.25 | 31.32 | 34.49 | 8,057,511 | -0.14(-0.41%) |
Nov 11, 2021 | 30.33 | 36.34 | 30.16 | 34.63 | 9,060,841 | +4.47(+14.83%) |
Nov 10, 2021 | 30.49 | 30.16 | 8,672,925 | -0.23(-0.75%) | ||
Nov 09, 2021 | 27.99 | 30.78 | 27.21 | 30.39 | 6,117,311 | +3.02(+11.03%) |
Nov 08, 2021 | 24.88 | 28.68 | 24.48 | 27.37 | 7,228,829 | +3.61(+15.20%) |
Nov 05, 2021 | 23.60 | 24.60 | 22.12 | 23.76 | 6,547,705 | -1.11(-4.46%) |
Nov 04, 2021 | 27.55 | 33.38 | 24.37 | 24.87 | 30,885,490 | +0.06(+0.25%) |
Nov 03, 2021 | 20.31 | 25.24 | 20.01 | 24.81 | 11,631,092 | +3.16(+14.59%) |
Nov 02, 2021 | 20.03 | 21.97 | 19.36 | 21.65 | 3,558,493 | +1.64(+8.21%) |