Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.88 | 17.43 | 16.64 | 17.41 | 87,685 | +0.48(+2.84%) |
Jan 28, 2022 | 16.80 | 16.94 | 16.43 | 16.93 | 55,758 | +0.25(+1.50%) |
Jan 27, 2022 | 17.24 | 17.24 | 16.63 | 16.68 | 39,771 | -0.40(-2.34%) |
Jan 26, 2022 | 16.96 | 17.28 | 16.90 | 17.08 | 88,558 | +0.30(+1.79%) |
Jan 25, 2022 | 16.74 | 17.11 | 16.50 | 16.78 | 44,408 | -0.16(-0.94%) |
Jan 24, 2022 | 16.50 | 16.98 | 16.44 | 16.94 | 102,542 | +0.24(+1.44%) |
Jan 21, 2022 | 16.81 | 17.54 | 16.70 | 16.70 | 75,176 | -0.22(-1.30%) |
Jan 20, 2022 | 17.44 | 17.47 | 16.81 | 16.92 | 58,194 | -0.36(-2.08%) |
Jan 19, 2022 | 17.69 | 17.86 | 17.25 | 17.28 | 46,927 | -0.47(-2.65%) |
Jan 18, 2022 | 17.85 | 18.01 | 17.71 | 17.75 | 50,895 | -0.27(-1.50%) |
Jan 14, 2022 | 18.02 | 0 | -0.04(-0.22%) | |||
Jan 13, 2022 | 17.93 | 18.14 | 17.83 | 18.06 | 43,375 | +0.08(+0.44%) |
Jan 12, 2022 | 17.86 | 18.13 | 17.81 | 17.98 | 52,077 | +0.09(+0.50%) |
Jan 11, 2022 | 18.02 | 18.06 | 17.84 | 17.89 | 35,937 | -0.19(-1.05%) |
Jan 10, 2022 | 18.07 | 18.21 | 17.77 | 18.08 | 46,031 | -0.07(-0.39%) |
Jan 07, 2022 | 18.34 | 18.38 | 18.05 | 18.15 | 30,903 | -0.23(-1.25%) |
Jan 06, 2022 | 18.34 | 18.42 | 18.19 | 18.38 | 31,531 | -0.03(-0.16%) |
Jan 05, 2022 | 18.95 | 19.16 | 18.34 | 18.41 | 34,409 | -0.54(-2.85%) |
Jan 04, 2022 | 18.91 | 19.26 | 18.82 | 18.95 | 41,234 | +0.04(+0.21%) |
Jan 03, 2022 | 19.20 | 19.28 | 18.76 | 18.91 | 37,810 | -0.17(-0.89%) |
Dec 31, 2021 | 19.19 | 19.38 | 18.91 | 19.08 | 79,085 | +0.05(+0.26%) |
Dec 30, 2021 | 18.77 | 19.08 | 18.77 | 19.03 | 55,105 | +0.25(+1.33%) |
Dec 29, 2021 | 18.61 | 18.83 | 18.45 | 18.78 | 39,078 | +0.11(+0.59%) |
Dec 28, 2021 | 18.65 | 18.83 | 18.64 | 18.67 | 27,626 | -0.05(-0.27%) |
Dec 27, 2021 | 18.63 | 18.73 | 18.36 | 18.72 | 40,552 | +0.23(+1.24%) |
Dec 23, 2021 | 18.67 | 18.81 | 18.41 | 18.49 | 38,290 | -0.05(-0.27%) |
Dec 22, 2021 | 17.98 | 18.56 | 17.98 | 18.54 | 58,131 | +0.23(+1.26%) |
Dec 21, 2021 | 17.97 | 18.42 | 17.97 | 18.31 | 82,679 | +0.33(+1.84%) |
Dec 20, 2021 | 18.32 | 18.33 | 17.86 | 17.98 | 71,888 | -0.56(-3.02%) |
Dec 17, 2021 | 18.63 | 18.88 | 18.29 | 18.54 | 115,150 | -0.10(-0.54%) |
Dec 16, 2021 | 18.45 | 18.81 | 18.45 | 18.64 | 59,061 | -0.05(-0.27%) |
Dec 15, 2021 | 18.24 | 18.74 | 18.10 | 18.69 | 55,754 | +0.57(+3.15%) |
Dec 14, 2021 | 18.11 | 18.41 | 18.03 | 18.12 | 45,601 | +0.04(+0.22%) |
Dec 13, 2021 | 18.11 | 18.34 | 17.92 | 18.08 | 55,234 | -0.20(-1.09%) |
Dec 10, 2021 | 18.34 | 18.58 | 18.20 | 18.28 | 33,298 | -0.19(-1.03%) |
Dec 09, 2021 | 18.49 | 18.74 | 18.34 | 18.47 | 59,480 | -0.26(-1.39%) |
Dec 08, 2021 | 18.73 | 18.75 | 18.57 | 18.73 | 33,628 | +0.11(+0.59%) |
Dec 07, 2021 | 18.58 | 18.76 | 18.30 | 18.62 | 46,614 | +0.27(+1.47%) |
Dec 06, 2021 | 18.11 | 18.59 | 17.95 | 18.35 | 52,906 | +0.47(+2.63%) |
Dec 03, 2021 | 18.47 | 18.50 | 17.77 | 17.88 | 54,008 | -0.52(-2.83%) |
Dec 02, 2021 | 18.00 | 18.59 | 18.00 | 18.40 | 71,078 | +0.45(+2.51%) |
Dec 01, 2021 | 18.50 | 18.88 | 17.92 | 17.95 | 99,065 | -0.35(-1.91%) |
Nov 30, 2021 | 18.52 | 18.66 | 18.26 | 18.30 | 108,107 | -0.40(-2.14%) |
Nov 29, 2021 | 19.02 | 19.02 | 18.57 | 18.70 | 126,703 | -0.15(-0.80%) |
Nov 26, 2021 | 19.30 | 19.36 | 18.68 | 18.85 | 57,873 | -0.88(-4.46%) |
Nov 24, 2021 | 19.72 | 20.19 | 19.68 | 19.73 | 41,739 | -0.18(-0.90%) |
Nov 23, 2021 | 19.83 | 20.10 | 19.75 | 19.91 | 37,815 | +0.06(+0.30%) |
Nov 22, 2021 | 19.90 | 19.96 | 19.67 | 19.85 | 49,053 | +0.00(+0.00%) |
Nov 19, 2021 | 19.94 | 20.22 | 19.85 | 19.85 | 61,940 | -0.28(-1.39%) |
Nov 18, 2021 | 20.16 | 20.15 | 20.00 | 20.13 | 54,102 | -0.01(-0.05%) |
Nov 17, 2021 | 20.72 | 20.75 | 19.49 | 20.14 | 265,711 | -0.76(-3.64%) |
Nov 16, 2021 | 21.08 | 21.20 | 20.82 | 20.90 | 52,427 | -0.29(-1.37%) |
Nov 15, 2021 | 21.33 | 21.46 | 21.02 | 21.19 | 67,459 | -0.08(-0.38%) |
Nov 12, 2021 | 21.38 | 21.48 | 21.10 | 21.27 | 76,591 | -0.04(-0.19%) |
Nov 11, 2021 | 21.12 | 21.39 | 20.74 | 21.31 | 58,952 | +0.16(+0.76%) |
Nov 10, 2021 | 21.19 | 21.15 | 82,776 | -0.10(-0.47%) | ||
Nov 09, 2021 | 20.99 | 21.48 | 20.77 | 21.25 | 93,620 | +0.29(+1.38%) |
Nov 08, 2021 | 20.52 | 20.98 | 20.46 | 20.96 | 66,014 | +0.60(+2.95%) |
Nov 05, 2021 | 20.46 | 20.83 | 20.24 | 20.36 | 98,568 | -0.21(-1.02%) |
Nov 04, 2021 | 19.74 | 20.62 | 19.68 | 20.57 | 103,352 | +0.89(+4.52%) |
Nov 03, 2021 | 19.04 | 19.86 | 19.00 | 19.68 | 128,379 | +0.55(+2.88%) |
Nov 02, 2021 | 19.43 | 19.47 | 19.07 | 19.13 | 49,985 | -0.19(-0.98%) |