Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.55 | 18.86 | 18.85 | 3,470,642 | +0.15(+0.79%) | |
Jan 28, 2022 | 18.49 | 18.71 | 18.29 | 18.70 | 1,536,814 | +0.20(+1.08%) |
Jan 27, 2022 | 18.79 | 18.97 | 18.38 | 18.50 | 1,823,615 | -0.12(-0.62%) |
Jan 26, 2022 | 18.70 | 18.98 | 18.50 | 18.62 | 2,147,388 | -0.01(-0.03%) |
Jan 25, 2022 | 18.49 | 18.85 | 18.27 | 18.63 | 2,002,578 | -0.09(-0.48%) |
Jan 24, 2022 | 18.43 | 18.82 | 18.16 | 18.71 | 2,012,241 | +0.11(+0.59%) |
Jan 21, 2022 | 18.97 | 19.07 | 18.49 | 18.61 | 1,394,111 | -0.37(-1.96%) |
Jan 20, 2022 | 19.20 | 19.50 | 18.95 | 18.98 | 884,825 | -0.20(-1.04%) |
Jan 19, 2022 | 19.47 | 19.49 | 18.97 | 19.18 | 1,185,286 | -0.26(-1.32%) |
Jan 18, 2022 | 19.46 | 19.58 | 19.19 | 19.43 | 1,272,999 | -0.12(-0.59%) |
Jan 14, 2022 | 19.55 | 0 | +0.06(+0.30%) | |||
Jan 13, 2022 | 19.40 | 19.68 | 19.31 | 19.49 | 1,038,462 | +0.06(+0.33%) |
Jan 12, 2022 | 19.58 | 19.65 | 19.38 | 19.43 | 1,206,682 | -0.15(-0.79%) |
Jan 11, 2022 | 20.03 | 20.03 | 19.45 | 19.58 | 1,262,671 | -0.39(-1.93%) |
Jan 10, 2022 | 20.28 | 20.35 | 19.87 | 19.97 | 1,005,896 | -0.22(-1.08%) |
Jan 07, 2022 | 19.86 | 20.21 | 19.86 | 20.18 | 1,297,672 | +0.29(+1.45%) |
Jan 06, 2022 | 19.98 | 20.12 | 19.84 | 19.90 | 1,087,418 | +0.06(+0.29%) |
Jan 05, 2022 | 20.01 | 20.30 | 19.83 | 19.84 | 1,886,575 | -0.11(-0.55%) |
Jan 04, 2022 | 19.82 | 20.07 | 19.81 | 19.95 | 1,841,962 | +0.26(+1.34%) |
Jan 03, 2022 | 19.86 | 19.87 | 19.48 | 19.68 | 1,547,569 | -0.11(-0.55%) |
Dec 31, 2021 | 19.71 | 19.87 | 19.71 | 19.79 | 1,263,412 | +0.06(+0.33%) |
Dec 30, 2021 | 19.82 | 19.86 | 19.65 | 19.73 | 1,018,719 | +0.00(+0.00%) |
Dec 29, 2021 | 19.54 | 19.81 | 19.54 | 19.73 | 983,641 | +0.23(+1.18%) |
Dec 28, 2021 | 19.07 | 19.51 | 19.06 | 19.50 | 1,335,748 | +0.37(+1.95%) |
Dec 27, 2021 | 18.93 | 19.16 | 18.77 | 19.13 | 1,356,336 | +0.20(+1.05%) |
Dec 23, 2021 | 18.94 | 19.04 | 18.89 | 18.93 | 467,152 | +0.06(+0.31%) |
Dec 22, 2021 | 18.77 | 18.91 | 18.70 | 18.87 | 640,181 | +0.11(+0.58%) |
Dec 21, 2021 | 18.60 | 18.82 | 18.51 | 18.76 | 1,285,455 | +0.27(+1.46%) |
Dec 20, 2021 | 18.59 | 18.71 | 18.17 | 18.49 | 1,089,548 | -0.29(-1.54%) |
Dec 17, 2021 | 18.93 | 19.04 | 18.68 | 18.78 | 3,438,096 | -0.20(-1.05%) |
Dec 16, 2021 | 19.09 | 19.44 | 18.94 | 18.98 | 1,708,028 | -0.10(-0.50%) |
Dec 15, 2021 | 18.52 | 19.13 | 18.45 | 19.07 | 1,951,843 | +0.73(+3.99%) |
Dec 14, 2021 | 18.37 | 18.64 | 18.30 | 18.34 | 1,783,913 | +0.03(+0.14%) |
Dec 13, 2021 | 18.30 | 18.43 | 18.20 | 18.32 | 1,679,658 | -0.03(-0.14%) |
Dec 10, 2021 | 18.49 | 18.56 | 18.32 | 18.34 | 1,865,120 | -0.03(-0.17%) |
Dec 09, 2021 | 18.30 | 18.57 | 18.23 | 18.37 | 1,181,369 | -0.01(-0.04%) |
Dec 08, 2021 | 18.25 | 18.41 | 18.14 | 18.38 | 1,105,182 | +0.11(+0.59%) |
Dec 07, 2021 | 18.22 | 18.43 | 18.10 | 18.27 | 1,265,848 | +0.08(+0.46%) |
Dec 06, 2021 | 18.09 | 18.46 | 18.09 | 18.19 | 2,693,823 | +0.28(+1.56%) |
Dec 03, 2021 | 17.76 | 17.95 | 17.71 | 17.91 | 1,643,047 | +0.26(+1.48%) |
Dec 02, 2021 | 17.57 | 17.81 | 17.55 | 17.65 | 1,570,524 | +0.19(+1.09%) |
Dec 01, 2021 | 17.65 | 18.08 | 17.45 | 17.46 | 1,268,691 | +0.11(+0.66%) |
Nov 30, 2021 | 17.83 | 17.89 | 17.34 | 17.34 | 2,634,202 | -0.68(-3.75%) |
Nov 29, 2021 | 18.14 | 18.22 | 17.96 | 18.02 | 1,492,039 | +0.01(+0.04%) |
Nov 26, 2021 | 18.31 | 18.33 | 17.90 | 18.01 | 979,836 | -0.65(-3.48%) |
Nov 24, 2021 | 18.60 | 18.71 | 18.51 | 18.66 | 1,274,707 | +0.06(+0.34%) |
Nov 23, 2021 | 18.45 | 18.63 | 18.38 | 18.60 | 1,042,262 | +0.25(+1.35%) |
Nov 22, 2021 | 18.13 | 18.48 | 18.10 | 18.35 | 1,095,074 | +0.22(+1.19%) |
Nov 19, 2021 | 17.95 | 18.25 | 17.85 | 18.13 | 1,995,656 | +0.13(+0.71%) |
Nov 18, 2021 | 18.25 | 18.04 | 17.92 | 18.01 | 1,311,450 | -0.31(-1.70%) |
Nov 17, 2021 | 18.27 | 18.36 | 17.96 | 18.32 | 1,975,533 | -0.06(-0.31%) |
Nov 16, 2021 | 18.62 | 18.62 | 18.34 | 18.38 | 1,464,372 | -0.21(-1.13%) |
Nov 15, 2021 | 18.50 | 18.62 | 18.32 | 18.59 | 1,541,309 | +0.18(+0.97%) |
Nov 12, 2021 | 18.59 | 18.62 | 18.38 | 18.41 | 948,277 | -0.10(-0.52%) |
Nov 11, 2021 | 18.46 | 18.54 | 18.24 | 18.50 | 1,176,029 | -0.01(-0.03%) |
Nov 10, 2021 | 18.27 | 18.51 | 1,165,609 | +0.31(+1.68%) | ||
Nov 09, 2021 | 18.52 | 18.57 | 18.18 | 18.20 | 1,152,538 | -0.31(-1.65%) |
Nov 08, 2021 | 18.45 | 18.61 | 18.25 | 18.51 | 1,762,026 | +0.15(+0.83%) |
Nov 05, 2021 | 18.20 | 18.61 | 18.13 | 18.36 | 1,346,052 | +0.24(+1.30%) |
Nov 04, 2021 | 18.92 | 19.07 | 17.87 | 18.12 | 2,447,879 | -1.68(-8.49%) |
Nov 03, 2021 | 19.60 | 19.85 | 19.56 | 19.80 | 1,094,495 | +0.13(+0.68%) |
Nov 02, 2021 | 19.90 | 19.90 | 19.53 | 19.67 | 749,538 | -0.14(-0.71%) |