Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.09 | 18.75 | 17,016,584 | -0.36(-1.87%) | ||
Jan 28, 2022 | 19.23 | 19.38 | 18.64 | 19.11 | 19,231,020 | -0.01(-0.05%) |
Jan 27, 2022 | 19.36 | 19.82 | 18.68 | 19.12 | 23,854,046 | +0.23(+1.22%) |
Jan 26, 2022 | 19.14 | 19.51 | 18.69 | 18.89 | 26,296,648 | +0.11(+0.56%) |
Jan 25, 2022 | 17.53 | 18.90 | 17.19 | 18.78 | 23,962,314 | +1.16(+6.56%) |
Jan 24, 2022 | 16.88 | 17.72 | 16.39 | 17.63 | 19,288,404 | +0.19(+1.11%) |
Jan 21, 2022 | 17.77 | 17.81 | 17.10 | 17.43 | 19,425,998 | -0.56(-3.11%) |
Jan 20, 2022 | 18.13 | 18.80 | 17.97 | 17.99 | 18,386,144 | -0.40(-2.20%) |
Jan 19, 2022 | 18.97 | 18.99 | 18.22 | 18.40 | 17,982,078 | -0.32(-1.70%) |
Jan 18, 2022 | 19.08 | 19.27 | 18.40 | 18.71 | 27,547,572 | -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 | 20,849,284 | -0.13(-0.75%) |
Jan 12, 2022 | 18.18 | 18.28 | 17.84 | 18.02 | 17,417,526 | +0.05(+0.27%) |
Jan 11, 2022 | 17.34 | 18.08 | 17.05 | 17.97 | 21,666,052 | +0.89(+5.19%) |
Jan 10, 2022 | 17.41 | 17.47 | 16.80 | 17.09 | 21,582,348 | -0.48(-2.74%) |
Jan 07, 2022 | 17.47 | 17.65 | 17.19 | 17.57 | 17,030,202 | +0.20(+1.16%) |
Jan 06, 2022 | 17.33 | 17.53 | 16.91 | 17.37 | 20,741,464 | +0.79(+4.76%) |
Jan 05, 2022 | 17.26 | 17.41 | 16.55 | 16.58 | 18,159,742 | -0.39(-2.27%) |
Jan 04, 2022 | 16.40 | 17.13 | 16.40 | 16.96 | 21,867,064 | +0.71(+4.39%) |
Jan 03, 2022 | 15.82 | 16.36 | 15.80 | 16.25 | 18,039,184 | +0.43(+2.74%) |
Dec 31, 2021 | 15.70 | 15.93 | 15.63 | 15.82 | 14,439,725 | +0.07(+0.43%) |
Dec 30, 2021 | 15.99 | 16.16 | 15.75 | 15.75 | 14,228,195 | -0.21(-1.33%) |
Dec 29, 2021 | 15.80 | 16.15 | 15.74 | 15.96 | 14,081,546 | +0.09(+0.55%) |
Dec 28, 2021 | 15.97 | 16.15 | 15.80 | 15.87 | 12,411,141 | -0.08(-0.48%) |
Dec 27, 2021 | 15.33 | 15.96 | 15.08 | 15.95 | 11,828,475 | +0.54(+3.50%) |
Dec 23, 2021 | 15.45 | 15.70 | 15.39 | 15.41 | 10,426,491 | -0.04(-0.25%) |
Dec 22, 2021 | 15.07 | 15.58 | 14.93 | 15.45 | 11,881,722 | +0.27(+1.78%) |
Dec 21, 2021 | 14.59 | 15.27 | 14.59 | 15.18 | 15,105,138 | +0.87(+6.06%) |
Dec 20, 2021 | 13.97 | 14.37 | 13.77 | 14.31 | 25,299,156 | -0.28(-1.91%) |
Dec 17, 2021 | 14.66 | 14.84 | 14.33 | 14.59 | 28,462,178 | -0.20(-1.37%) |
Dec 16, 2021 | 14.89 | 15.32 | 14.77 | 14.79 | 19,634,996 | +0.20(+1.39%) |
Dec 15, 2021 | 14.63 | 14.72 | 14.10 | 14.59 | 17,466,240 | -0.03(-0.20%) |
Dec 14, 2021 | 14.67 | 15.01 | 14.57 | 14.62 | 15,606,260 | -0.20(-1.36%) |
Dec 13, 2021 | 15.44 | 15.52 | 14.72 | 14.82 | 17,208,394 | -0.80(-5.12%) |
Dec 10, 2021 | 15.65 | 15.75 | 15.09 | 15.62 | 17,159,282 | +0.17(+1.12%) |
Dec 09, 2021 | 15.41 | 15.61 | 15.35 | 15.45 | 13,801,551 | -0.14(-0.93%) |
Dec 08, 2021 | 15.79 | 15.89 | 15.55 | 15.59 | 12,334,731 | -0.12(-0.74%) |
Dec 07, 2021 | 15.38 | 15.96 | 15.27 | 15.71 | 15,042,117 | +0.68(+4.55%) |
Dec 06, 2021 | 15.03 | 15.28 | 14.65 | 15.03 | 17,907,750 | +0.30(+2.03%) |
Dec 03, 2021 | 15.25 | 15.40 | 14.61 | 14.73 | 18,854,526 | -0.28(-1.86%) |
Dec 02, 2021 | 14.51 | 15.08 | 14.18 | 15.01 | 20,681,036 | +0.44(+3.04%) |
Dec 01, 2021 | 15.48 | 15.55 | 14.53 | 14.56 | 24,075,032 | -0.36(-2.39%) |
Nov 30, 2021 | 14.77 | 15.08 | 14.57 | 14.92 | 23,444,182 | -0.35(-2.27%) |
Nov 29, 2021 | 15.74 | 15.94 | 15.04 | 15.27 | 17,826,278 | +0.14(+0.96%) |
Nov 26, 2021 | 15.08 | 15.16 | 14.50 | 15.12 | 16,715,559 | -1.09(-6.71%) |
Nov 24, 2021 | 15.72 | 16.35 | 15.68 | 16.21 | 13,257,733 | +0.31(+1.94%) |
Nov 23, 2021 | 15.35 | 15.91 | 15.35 | 15.90 | 20,601,708 | +0.82(+5.43%) |
Nov 22, 2021 | 14.72 | 15.38 | 14.68 | 15.08 | 21,337,016 | +0.34(+2.29%) |
Nov 19, 2021 | 15.02 | 15.04 | 14.46 | 14.75 | 22,288,078 | -0.78(-5.02%) |
Nov 18, 2021 | 15.57 | 15.73 | 15.51 | 15.53 | 16,619,046 | +0.03(+0.19%) |
Nov 17, 2021 | 15.84 | 16.14 | 15.43 | 15.50 | 17,731,796 | -0.61(-3.77%) |
Nov 16, 2021 | 16.13 | 16.29 | 15.88 | 16.10 | 11,307,637 | +0.03(+0.18%) |
Nov 15, 2021 | 16.01 | 16.27 | 15.74 | 16.08 | 14,088,111 | +0.07(+0.42%) |
Nov 12, 2021 | 15.86 | 16.12 | 15.80 | 16.01 | 10,433,568 | -0.05(-0.30%) |
Nov 11, 2021 | 16.02 | 16.28 | 16.02 | 16.06 | 10,918,467 | +0.12(+0.78%) |
Nov 10, 2021 | 16.40 | 15.93 | 13,537,883 | -0.63(-3.82%) | ||
Nov 09, 2021 | 16.56 | 16.75 | 16.14 | 16.57 | 14,679,135 | +0.04(+0.23%) |
Nov 08, 2021 | 16.57 | 16.88 | 16.44 | 16.53 | 15,497,814 | +0.14(+0.88%) |
Nov 05, 2021 | 16.22 | 16.49 | 15.93 | 16.38 | 18,626,040 | +0.48(+3.02%) |
Nov 04, 2021 | 16.32 | 16.74 | 15.68 | 15.90 | 29,845,798 | +0.08(+0.49%) |
Nov 03, 2021 | 15.90 | 16.38 | 15.74 | 15.83 | 23,270,616 | -0.41(-2.54%) |
Nov 02, 2021 | 16.19 | 16.59 | 16.15 | 16.24 | 16,755,132 | -0.11(-0.65%) |