Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.65 | 18.47 | 18.37 | 30,621 | +0.58(+3.23%) | |
Jan 28, 2022 | 17.64 | 17.88 | 17.33 | 17.80 | 28,756 | +0.07(+0.41%) |
Jan 27, 2022 | 17.82 | 18.09 | 17.36 | 17.73 | 32,079 | +0.04(+0.25%) |
Jan 26, 2022 | 18.60 | 18.79 | 17.68 | 17.68 | 43,039 | -0.63(-3.44%) |
Jan 25, 2022 | 18.37 | 18.66 | 18.04 | 18.31 | 31,263 | -0.38(-2.02%) |
Jan 24, 2022 | 18.22 | 18.88 | 18.01 | 18.69 | 30,387 | +0.28(+1.51%) |
Jan 21, 2022 | 18.03 | 18.83 | 17.90 | 18.41 | 44,228 | +0.26(+1.44%) |
Jan 20, 2022 | 18.54 | 18.96 | 17.95 | 18.15 | 42,854 | -0.32(-1.75%) |
Jan 19, 2022 | 18.90 | 19.28 | 18.21 | 18.47 | 49,936 | -0.33(-1.77%) |
Jan 18, 2022 | 19.41 | 19.41 | 18.79 | 18.81 | 33,386 | -0.81(-4.13%) |
Jan 14, 2022 | 19.62 | 0 | +0.13(+0.69%) | |||
Jan 13, 2022 | 19.37 | 19.71 | 19.32 | 19.48 | 12,192 | +0.12(+0.60%) |
Jan 12, 2022 | 19.79 | 19.84 | 19.29 | 19.36 | 35,088 | -0.44(-2.23%) |
Jan 11, 2022 | 19.61 | 19.91 | 19.28 | 19.80 | 25,225 | +0.25(+1.29%) |
Jan 10, 2022 | 19.71 | 19.79 | 19.40 | 19.55 | 30,883 | -0.19(-0.96%) |
Jan 07, 2022 | 19.78 | 20.02 | 19.70 | 19.74 | 19,692 | -0.07(-0.36%) |
Jan 06, 2022 | 20.37 | 20.37 | 19.62 | 19.81 | 20,687 | +0.03(+0.14%) |
Jan 05, 2022 | 20.13 | 20.37 | 19.77 | 19.79 | 24,299 | -0.44(-2.18%) |
Jan 04, 2022 | 19.94 | 20.42 | 19.94 | 20.23 | 22,810 | +0.37(+1.86%) |
Jan 03, 2022 | 19.79 | 20.13 | 19.70 | 19.86 | 36,881 | +0.13(+0.64%) |
Dec 31, 2021 | 19.63 | 20.00 | 19.57 | 19.73 | 21,922 | +0.01(+0.05%) |
Dec 30, 2021 | 19.85 | 19.88 | 19.43 | 19.72 | 45,423 | -0.15(-0.77%) |
Dec 29, 2021 | 19.67 | 19.92 | 19.67 | 19.88 | 17,972 | +0.06(+0.32%) |
Dec 28, 2021 | 19.89 | 20.07 | 19.64 | 19.81 | 30,288 | -0.33(-1.65%) |
Dec 27, 2021 | 19.63 | 20.22 | 19.63 | 20.15 | 29,092 | +0.60(+3.08%) |
Dec 23, 2021 | 19.43 | 19.68 | 18.93 | 19.54 | 20,916 | +0.59(+3.13%) |
Dec 22, 2021 | 19.23 | 19.23 | 18.67 | 18.95 | 24,947 | +0.08(+0.43%) |
Dec 21, 2021 | 18.73 | 19.23 | 18.57 | 18.87 | 38,137 | +0.40(+2.14%) |
Dec 20, 2021 | 18.82 | 18.82 | 18.09 | 18.47 | 86,908 | -0.43(-2.28%) |
Dec 17, 2021 | 19.19 | 19.45 | 18.89 | 18.91 | 94,390 | -0.51(-2.64%) |
Dec 16, 2021 | 19.40 | 19.69 | 18.58 | 19.42 | 42,875 | +0.03(+0.14%) |
Dec 15, 2021 | 19.02 | 19.57 | 18.76 | 19.39 | 59,989 | +0.60(+3.21%) |
Dec 14, 2021 | 18.66 | 19.04 | 18.44 | 18.79 | 105,424 | -0.04(-0.19%) |
Dec 13, 2021 | 19.73 | 19.74 | 18.46 | 18.82 | 72,566 | -0.97(-4.91%) |
Dec 10, 2021 | 19.87 | 20.22 | 19.61 | 19.80 | 29,207 | -0.07(-0.36%) |
Dec 09, 2021 | 19.63 | 20.06 | 19.63 | 19.87 | 20,466 | -0.01(-0.05%) |
Dec 08, 2021 | 19.71 | 20.02 | 19.41 | 19.88 | 19,853 | +0.09(+0.45%) |
Dec 07, 2021 | 20.30 | 20.59 | 19.72 | 19.79 | 31,646 | -0.21(-1.03%) |
Dec 06, 2021 | 20.11 | 20.27 | 19.90 | 19.99 | 35,469 | +0.06(+0.32%) |
Dec 03, 2021 | 20.22 | 20.61 | 19.61 | 19.93 | 25,365 | -0.39(-1.90%) |
Dec 02, 2021 | 19.82 | 20.45 | 19.82 | 20.32 | 23,892 | +0.46(+2.31%) |
Dec 01, 2021 | 20.59 | 21.00 | 19.62 | 19.86 | 30,866 | -0.25(-1.25%) |
Nov 30, 2021 | 21.15 | 21.15 | 19.69 | 20.11 | 40,715 | -0.52(-2.53%) |
Nov 29, 2021 | 20.96 | 21.14 | 20.58 | 20.63 | 24,651 | -0.29(-1.38%) |
Nov 26, 2021 | 21.51 | 21.51 | 20.64 | 20.92 | 21,934 | -0.76(-3.53%) |
Nov 24, 2021 | 21.46 | 21.68 | 21.46 | 21.68 | 15,371 | -0.05(-0.25%) |
Nov 23, 2021 | 21.77 | 21.98 | 21.17 | 21.74 | 21,821 | -0.10(-0.45%) |
Nov 22, 2021 | 22.44 | 22.61 | 21.69 | 21.84 | 40,669 | -0.50(-2.25%) |
Nov 19, 2021 | 22.61 | 22.62 | 22.26 | 22.34 | 15,434 | -0.36(-1.58%) |
Nov 18, 2021 | 22.79 | 22.89 | 22.57 | 22.70 | 28,152 | -0.03(-0.12%) |
Nov 17, 2021 | 23.09 | 23.09 | 22.45 | 22.73 | 17,258 | -0.50(-2.16%) |
Nov 16, 2021 | 22.65 | 23.51 | 22.65 | 23.23 | 25,789 | +0.40(+1.77%) |
Nov 15, 2021 | 22.58 | 23.01 | 22.56 | 22.83 | 22,510 | +0.18(+0.79%) |
Nov 12, 2021 | 22.57 | 22.84 | 22.53 | 22.65 | 22,357 | -0.13(-0.55%) |
Nov 11, 2021 | 23.09 | 23.27 | 22.47 | 22.77 | 37,082 | -0.28(-1.20%) |
Nov 10, 2021 | 22.65 | 23.26 | 23.05 | 30,452 | +0.42(+1.86%) | |
Nov 09, 2021 | 22.41 | 22.75 | 22.07 | 22.63 | 23,648 | +0.15(+0.68%) |
Nov 08, 2021 | 22.62 | 22.81 | 22.24 | 22.48 | 28,672 | -0.04(-0.20%) |
Nov 05, 2021 | 22.98 | 23.02 | 22.43 | 22.52 | 63,516 | -0.31(-1.37%) |
Nov 04, 2021 | 22.84 | 23.01 | 22.43 | 22.84 | 27,496 | -0.02(-0.08%) |
Nov 03, 2021 | 23.27 | 23.61 | 22.29 | 22.85 | 121,267 | -1.32(-5.48%) |
Nov 02, 2021 | 24.25 | 24.25 | 23.79 | 24.18 | 21,358 | -0.01(-0.04%) |