Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.62 | 18.88 | 18.83 | 7,715,292 | +0.23(+1.25%) | |
Jan 28, 2022 | 18.25 | 18.82 | 18.12 | 18.60 | 11,341,739 | +0.55(+3.05%) |
Jan 27, 2022 | 18.14 | 18.14 | 17.31 | 18.05 | 8,732,472 | +0.62(+3.55%) |
Jan 26, 2022 | 17.86 | 18.28 | 17.41 | 17.43 | 10,599,182 | -0.07(-0.39%) |
Jan 25, 2022 | 16.66 | 17.53 | 16.56 | 17.50 | 11,476,995 | +0.71(+4.20%) |
Jan 24, 2022 | 16.36 | 16.86 | 15.81 | 16.79 | 8,457,950 | +0.17(+1.03%) |
Jan 21, 2022 | 17.06 | 17.12 | 16.54 | 16.62 | 10,149,598 | -0.60(-3.49%) |
Jan 20, 2022 | 17.74 | 18.06 | 17.22 | 17.22 | 7,879,661 | -0.73(-4.07%) |
Jan 19, 2022 | 18.81 | 18.91 | 17.92 | 17.96 | 7,401,774 | -0.81(-4.31%) |
Jan 18, 2022 | 19.34 | 19.40 | 18.59 | 18.76 | 7,938,504 | -0.33(-1.71%) |
Jan 14, 2022 | 19.09 | 0 | +0.31(+1.65%) | |||
Jan 13, 2022 | 19.06 | 19.48 | 18.70 | 18.78 | 7,697,494 | -0.60(-3.11%) |
Jan 12, 2022 | 18.49 | 19.38 | 18.30 | 19.38 | 12,337,917 | +1.11(+6.07%) |
Jan 11, 2022 | 18.62 | 18.66 | 17.83 | 18.27 | 8,200,918 | -0.09(-0.52%) |
Jan 10, 2022 | 18.48 | 18.84 | 18.20 | 18.37 | 10,134,163 | -0.16(-0.88%) |
Jan 07, 2022 | 17.90 | 18.54 | 17.63 | 18.53 | 10,233,830 | +0.94(+5.33%) |
Jan 06, 2022 | 18.39 | 18.39 | 17.51 | 17.59 | 10,154,141 | -0.19(-1.06%) |
Jan 05, 2022 | 18.24 | 18.66 | 17.77 | 17.78 | 11,862,567 | -0.21(-1.19%) |
Jan 04, 2022 | 16.99 | 18.24 | 16.95 | 18.00 | 12,588,213 | +1.17(+6.95%) |
Jan 03, 2022 | 16.25 | 16.91 | 16.19 | 16.83 | 13,048,887 | +0.49(+3.00%) |
Dec 31, 2021 | 16.73 | 16.82 | 16.28 | 16.34 | 5,853,489 | -0.47(-2.81%) |
Dec 30, 2021 | 17.26 | 17.36 | 16.73 | 16.81 | 5,923,719 | -0.40(-2.30%) |
Dec 29, 2021 | 17.16 | 17.45 | 16.98 | 17.21 | 5,078,614 | +0.04(+0.25%) |
Dec 28, 2021 | 17.10 | 17.31 | 16.96 | 17.16 | 4,629,813 | +0.04(+0.25%) |
Dec 27, 2021 | 16.75 | 17.16 | 16.56 | 17.12 | 4,053,225 | +0.45(+2.68%) |
Dec 23, 2021 | 16.79 | 17.00 | 16.61 | 16.67 | 6,757,908 | -0.31(-1.82%) |
Dec 22, 2021 | 16.98 | 17.12 | 16.76 | 16.98 | 7,052,069 | +0.09(+0.56%) |
Dec 21, 2021 | 16.80 | 17.00 | 16.62 | 16.89 | 9,605,795 | +0.19(+1.13%) |
Dec 20, 2021 | 16.61 | 16.76 | 16.24 | 16.70 | 7,977,835 | -0.21(-1.22%) |
Dec 17, 2021 | 17.22 | 17.28 | 16.72 | 16.91 | 19,730,804 | -0.36(-2.09%) |
Dec 16, 2021 | 17.60 | 18.01 | 17.24 | 17.27 | 7,712,648 | -0.25(-1.42%) |
Dec 15, 2021 | 17.26 | 17.63 | 16.98 | 17.52 | 9,295,776 | +0.24(+1.39%) |
Dec 14, 2021 | 17.48 | 17.71 | 17.22 | 17.28 | 8,882,746 | -0.32(-1.81%) |
Dec 13, 2021 | 17.93 | 18.14 | 17.51 | 17.59 | 8,666,648 | -0.39(-2.15%) |
Dec 10, 2021 | 18.02 | 18.22 | 17.48 | 17.98 | 8,795,702 | +0.08(+0.43%) |
Dec 09, 2021 | 17.57 | 17.98 | 17.48 | 17.90 | 10,358,127 | +0.06(+0.34%) |
Dec 08, 2021 | 17.46 | 17.97 | 17.32 | 17.84 | 9,153,050 | +0.54(+3.13%) |
Dec 07, 2021 | 17.20 | 17.50 | 17.03 | 17.30 | 8,709,902 | +0.41(+2.44%) |
Dec 06, 2021 | 17.44 | 17.54 | 16.42 | 16.89 | 13,838,358 | -0.50(-2.87%) |
Dec 03, 2021 | 17.38 | 17.65 | 16.97 | 17.39 | 8,080,097 | -0.01(-0.05%) |
Dec 02, 2021 | 16.98 | 17.59 | 16.79 | 17.40 | 8,406,777 | +0.42(+2.48%) |
Dec 01, 2021 | 17.57 | 17.73 | 16.92 | 16.98 | 13,347,181 | -0.29(-1.69%) |
Nov 30, 2021 | 17.71 | 18.02 | 17.09 | 17.27 | 28,097,838 | -0.65(-3.65%) |
Nov 29, 2021 | 18.26 | 18.44 | 17.88 | 17.92 | 10,961,751 | -0.14(-0.76%) |
Nov 26, 2021 | 17.41 | 18.13 | 17.37 | 18.06 | 8,339,902 | -0.08(-0.43%) |
Nov 24, 2021 | 17.97 | 18.18 | 17.83 | 18.14 | 5,284,562 | +0.08(+0.43%) |
Nov 23, 2021 | 18.20 | 18.48 | 18.01 | 18.06 | 7,275,531 | +0.03(+0.19%) |
Nov 22, 2021 | 17.31 | 18.42 | 17.31 | 18.02 | 13,484,412 | +0.83(+4.85%) |
Nov 19, 2021 | 17.56 | 17.71 | 17.05 | 17.19 | 11,158,013 | -0.67(-3.76%) |
Nov 18, 2021 | 17.84 | 17.87 | 17.78 | 17.86 | 6,785,202 | +0.14(+0.78%) |
Nov 17, 2021 | 17.78 | 18.25 | 17.57 | 17.72 | 8,094,920 | -0.32(-1.76%) |
Nov 16, 2021 | 18.08 | 18.26 | 17.66 | 18.04 | 7,785,698 | +0.14(+0.77%) |
Nov 15, 2021 | 17.74 | 18.02 | 17.56 | 17.90 | 7,557,566 | +0.19(+1.07%) |
Nov 12, 2021 | 17.90 | 18.10 | 17.59 | 17.71 | 7,870,184 | +0.04(+0.24%) |
Nov 11, 2021 | 17.17 | 17.73 | 17.12 | 17.67 | 8,801,233 | +0.49(+2.86%) |
Nov 10, 2021 | 17.93 | 17.18 | 8,764,415 | -0.92(-5.10%) | ||
Nov 09, 2021 | 18.31 | 18.43 | 17.71 | 18.10 | 7,041,094 | -0.25(-1.38%) |
Nov 08, 2021 | 18.29 | 18.65 | 18.24 | 18.36 | 6,931,272 | +0.07(+0.37%) |
Nov 05, 2021 | 18.75 | 18.75 | 18.21 | 18.29 | 7,890,420 | -0.14(-0.78%) |
Nov 04, 2021 | 18.99 | 19.04 | 18.23 | 18.43 | 8,383,752 | -0.29(-1.54%) |
Nov 03, 2021 | 17.96 | 19.25 | 17.48 | 18.72 | 12,721,910 | +0.54(+2.98%) |
Nov 02, 2021 | 18.19 | 18.50 | 18.07 | 18.18 | 11,179,140 | -0.12(-0.65%) |