Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.00 | 16.58 | 144,238 | +0.54(+3.37%) | ||
Jan 28, 2022 | 15.86 | 16.07 | 15.28 | 16.04 | 134,296 | +0.11(+0.69%) |
Jan 27, 2022 | 16.00 | 16.24 | 15.62 | 15.93 | 330,945 | +0.01(+0.06%) |
Jan 26, 2022 | 16.43 | 16.61 | 15.79 | 15.92 | 159,015 | -0.39(-2.39%) |
Jan 25, 2022 | 16.30 | 16.53 | 15.86 | 16.31 | 119,474 | -0.07(-0.43%) |
Jan 24, 2022 | 16.04 | 16.42 | 15.47 | 16.38 | 302,130 | +0.23(+1.42%) |
Jan 21, 2022 | 16.40 | 16.62 | 16.08 | 16.15 | 164,914 | -0.38(-2.30%) |
Jan 20, 2022 | 16.65 | 17.08 | 16.39 | 16.53 | 166,843 | -0.06(-0.36%) |
Jan 19, 2022 | 16.55 | 16.76 | 16.17 | 16.59 | 129,596 | -0.01(-0.06%) |
Jan 18, 2022 | 17.00 | 17.11 | 16.53 | 16.60 | 122,248 | -0.55(-3.21%) |
Jan 14, 2022 | 17.15 | 0 | +0.07(+0.41%) | |||
Jan 13, 2022 | 17.27 | 17.48 | 17.05 | 17.08 | 91,506 | -0.17(-0.99%) |
Jan 12, 2022 | 17.95 | 18.05 | 17.16 | 17.25 | 183,336 | -0.62(-3.47%) |
Jan 11, 2022 | 18.20 | 18.36 | 17.80 | 17.87 | 109,836 | -0.50(-2.72%) |
Jan 10, 2022 | 17.98 | 18.43 | 17.67 | 18.37 | 159,321 | +0.03(+0.16%) |
Jan 07, 2022 | 18.40 | 18.64 | 17.93 | 18.34 | 74,734 | +0.03(+0.16%) |
Jan 06, 2022 | 18.35 | 18.95 | 17.80 | 18.31 | 142,399 | -0.13(-0.70%) |
Jan 05, 2022 | 19.34 | 19.34 | 18.17 | 18.44 | 234,801 | -0.90(-4.65%) |
Jan 04, 2022 | 20.07 | 20.16 | 19.29 | 19.34 | 130,120 | -0.68(-3.40%) |
Jan 03, 2022 | 20.21 | 20.47 | 19.67 | 20.02 | 116,888 | +0.09(+0.45%) |
Dec 31, 2021 | 19.73 | 20.05 | 19.54 | 19.93 | 102,190 | +0.20(+1.01%) |
Dec 30, 2021 | 19.07 | 19.92 | 19.05 | 19.73 | 130,885 | +0.56(+2.92%) |
Dec 29, 2021 | 19.57 | 19.68 | 19.14 | 19.17 | 99,063 | -0.38(-1.94%) |
Dec 28, 2021 | 19.15 | 19.83 | 19.15 | 19.55 | 158,305 | +0.30(+1.56%) |
Dec 27, 2021 | 18.98 | 19.51 | 18.59 | 19.25 | 162,687 | +0.27(+1.42%) |
Dec 23, 2021 | 18.85 | 19.20 | 18.59 | 18.98 | 150,646 | +0.13(+0.69%) |
Dec 22, 2021 | 18.47 | 19.04 | 18.42 | 18.85 | 171,997 | +0.38(+2.06%) |
Dec 21, 2021 | 18.99 | 18.99 | 18.35 | 18.47 | 166,657 | -0.28(-1.49%) |
Dec 20, 2021 | 18.14 | 18.77 | 17.77 | 18.75 | 202,245 | +0.27(+1.46%) |
Dec 17, 2021 | 18.37 | 18.99 | 18.15 | 18.48 | 179,858 | +0.05(+0.27%) |
Dec 16, 2021 | 19.66 | 19.77 | 18.24 | 18.43 | 263,666 | -1.18(-6.02%) |
Dec 15, 2021 | 19.31 | 19.70 | 19.00 | 19.61 | 269,397 | +0.21(+1.08%) |
Dec 14, 2021 | 18.86 | 20.18 | 18.73 | 19.40 | 312,909 | +1.10(+6.01%) |
Dec 13, 2021 | 18.34 | 18.95 | 18.22 | 18.30 | 244,915 | +0.09(+0.49%) |
Dec 10, 2021 | 17.60 | 18.97 | 17.55 | 18.21 | 1,026,199 | -2.81(-13.37%) |
Dec 09, 2021 | 22.59 | 22.59 | 20.90 | 21.02 | 306,503 | -0.61(-2.82%) |
Dec 08, 2021 | 22.00 | 22.39 | 21.51 | 21.63 | 248,716 | +0.00(+0.00%) |
Dec 07, 2021 | 21.50 | 21.77 | 21.02 | 21.63 | 137,132 | +0.39(+1.84%) |
Dec 06, 2021 | 22.73 | 23.05 | 21.17 | 21.24 | 155,162 | -0.91(-4.11%) |
Dec 03, 2021 | 23.14 | 23.28 | 21.81 | 22.15 | 197,746 | -1.11(-4.77%) |
Dec 02, 2021 | 23.23 | 23.48 | 22.82 | 23.26 | 69,614 | +0.23(+1.00%) |
Dec 01, 2021 | 23.78 | 24.35 | 22.96 | 23.03 | 116,134 | -0.56(-2.37%) |
Nov 30, 2021 | 22.87 | 23.77 | 22.69 | 23.59 | 77,588 | +0.57(+2.48%) |
Nov 29, 2021 | 24.11 | 24.11 | 22.97 | 23.02 | 89,096 | -0.42(-1.79%) |
Nov 26, 2021 | 23.50 | 23.88 | 22.82 | 23.44 | 62,200 | -0.56(-2.33%) |
Nov 24, 2021 | 23.91 | 24.59 | 23.83 | 24.00 | 71,978 | +0.03(+0.13%) |
Nov 23, 2021 | 24.05 | 24.25 | 23.23 | 23.97 | 76,856 | -0.21(-0.87%) |
Nov 22, 2021 | 23.88 | 24.58 | 23.50 | 24.18 | 88,573 | -0.39(-1.59%) |
Nov 19, 2021 | 24.47 | 24.91 | 24.07 | 24.57 | 94,913 | +0.07(+0.29%) |
Nov 18, 2021 | 24.80 | 24.58 | 24.23 | 24.50 | 114,006 | -0.25(-1.01%) |
Nov 17, 2021 | 25.18 | 25.26 | 24.68 | 24.75 | 61,354 | -0.33(-1.32%) |
Nov 16, 2021 | 24.51 | 25.12 | 24.48 | 25.08 | 68,072 | +0.37(+1.50%) |
Nov 15, 2021 | 24.25 | 24.74 | 24.11 | 24.71 | 72,722 | +0.47(+1.94%) |
Nov 12, 2021 | 23.47 | 24.67 | 23.37 | 24.24 | 115,884 | +0.87(+3.72%) |
Nov 11, 2021 | 23.29 | 23.65 | 22.95 | 23.37 | 96,882 | +0.27(+1.17%) |
Nov 10, 2021 | 23.24 | 23.10 | 83,370 | -0.26(-1.11%) | ||
Nov 09, 2021 | 23.23 | 23.74 | 23.04 | 23.36 | 63,103 | +0.18(+0.78%) |
Nov 08, 2021 | 23.56 | 23.79 | 23.03 | 23.18 | 117,959 | -0.31(-1.32%) |
Nov 05, 2021 | 23.39 | 23.60 | 22.81 | 23.49 | 210,161 | +0.25(+1.08%) |
Nov 04, 2021 | 23.53 | 23.85 | 22.95 | 23.24 | 82,105 | -0.22(-0.94%) |
Nov 03, 2021 | 22.39 | 23.85 | 22.39 | 23.46 | 144,297 | +0.91(+4.04%) |
Nov 02, 2021 | 22.62 | 22.89 | 21.85 | 22.55 | 160,923 | -0.17(-0.75%) |