Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.66 | 18.14 | 17.65 | 506,703 | +0.60(+3.53%) | |
Jan 28, 2022 | 16.93 | 17.46 | 16.77 | 17.05 | 555,428 | -0.33(-1.90%) |
Jan 27, 2022 | 17.58 | 18.73 | 17.10 | 17.38 | 331,830 | -0.73(-4.03%) |
Jan 26, 2022 | 18.30 | 19.00 | 17.67 | 18.11 | 285,004 | -0.32(-1.74%) |
Jan 25, 2022 | 17.53 | 18.81 | 17.51 | 18.43 | 382,626 | -0.32(-1.71%) |
Jan 24, 2022 | 18.14 | 19.00 | 16.67 | 18.75 | 897,152 | -0.33(-1.73%) |
Jan 21, 2022 | 19.15 | 19.45 | 18.45 | 19.08 | 437,724 | -0.39(-2.00%) |
Jan 20, 2022 | 21.00 | 21.00 | 19.30 | 19.47 | 430,171 | -1.32(-6.37%) |
Jan 19, 2022 | 20.62 | 20.93 | 19.65 | 20.79 | 321,216 | +0.50(+2.45%) |
Jan 18, 2022 | 20.50 | 20.95 | 19.48 | 20.30 | 237,780 | -0.02(-0.12%) |
Jan 14, 2022 | 20.32 | 0 | +0.09(+0.46%) | |||
Jan 13, 2022 | 20.30 | 21.20 | 20.01 | 20.23 | 363,099 | -0.57(-2.72%) |
Jan 12, 2022 | 20.02 | 21.45 | 20.02 | 20.80 | 384,626 | -0.09(-0.45%) |
Jan 11, 2022 | 20.82 | 21.17 | 20.41 | 20.89 | 204,344 | +0.06(+0.29%) |
Jan 10, 2022 | 21.49 | 21.53 | 20.00 | 20.83 | 301,962 | -0.01(-0.05%) |
Jan 07, 2022 | 19.61 | 21.20 | 19.61 | 20.84 | 380,263 | +0.48(+2.37%) |
Jan 06, 2022 | 20.00 | 20.50 | 19.38 | 20.36 | 246,294 | +0.03(+0.14%) |
Jan 05, 2022 | 21.63 | 21.63 | 19.55 | 20.33 | 761,996 | -1.29(-5.97%) |
Jan 04, 2022 | 22.67 | 23.00 | 20.85 | 21.62 | 358,518 | -1.05(-4.63%) |
Jan 03, 2022 | 22.42 | 23.47 | 22.15 | 22.67 | 423,314 | +0.51(+2.30%) |
Dec 31, 2021 | 21.41 | 22.99 | 21.02 | 22.16 | 313,928 | +0.74(+3.46%) |
Dec 30, 2021 | 21.25 | 22.21 | 20.11 | 21.42 | 383,755 | +0.17(+0.80%) |
Dec 29, 2021 | 20.75 | 21.33 | 19.41 | 21.25 | 452,299 | +1.36(+6.84%) |
Dec 28, 2021 | 20.00 | 20.20 | 19.50 | 19.89 | 333,583 | -0.45(-2.21%) |
Dec 27, 2021 | 20.47 | 20.85 | 19.90 | 20.34 | 360,322 | -0.13(-0.64%) |
Dec 23, 2021 | 19.70 | 20.58 | 19.00 | 20.47 | 656,416 | +0.88(+4.49%) |
Dec 22, 2021 | 18.45 | 19.83 | 18.41 | 19.59 | 678,634 | +1.02(+5.49%) |
Dec 21, 2021 | 19.00 | 19.25 | 18.45 | 18.57 | 355,540 | +0.19(+1.03%) |
Dec 20, 2021 | 18.75 | 19.00 | 18.36 | 18.38 | 558,803 | -1.02(-5.26%) |
Dec 17, 2021 | 19.18 | 19.77 | 18.80 | 19.40 | 625,589 | -0.01(-0.05%) |
Dec 16, 2021 | 20.76 | 20.78 | 19.11 | 19.41 | 3,795,373 | -0.37(-1.87%) |
Dec 15, 2021 | 19.15 | 20.35 | 19.09 | 19.78 | 450,815 | -0.20(-1.00%) |
Dec 14, 2021 | 20.35 | 20.70 | 19.90 | 19.98 | 373,979 | -0.77(-3.73%) |
Dec 13, 2021 | 21.20 | 22.23 | 19.76 | 20.75 | 617,018 | -1.25(-5.66%) |
Dec 10, 2021 | 22.34 | 22.91 | 21.20 | 22.00 | 426,950 | +0.15(+0.69%) |
Dec 09, 2021 | 21.52 | 22.61 | 20.52 | 21.85 | 507,020 | +0.33(+1.52%) |
Dec 08, 2021 | 20.58 | 22.00 | 18.79 | 21.52 | 511,329 | +2.52(+13.27%) |
Dec 07, 2021 | 20.00 | 20.72 | 18.82 | 19.00 | 724,781 | -0.38(-1.96%) |
Dec 06, 2021 | 20.64 | 21.79 | 19.34 | 19.38 | 569,067 | -1.26(-6.10%) |
Dec 03, 2021 | 21.20 | 21.82 | 20.14 | 20.64 | 466,268 | -0.25(-1.20%) |
Dec 02, 2021 | 19.71 | 21.04 | 19.60 | 20.89 | 576,562 | +1.07(+5.40%) |
Dec 01, 2021 | 20.51 | 21.50 | 19.60 | 19.82 | 762,535 | -1.77(-8.18%) |
Nov 30, 2021 | 21.64 | 22.45 | 20.25 | 21.59 | 484,023 | -0.21(-0.99%) |
Nov 29, 2021 | 24.96 | 24.97 | 21.34 | 21.80 | 456,595 | -1.40(-6.03%) |
Nov 26, 2021 | 22.60 | 23.65 | 21.12 | 23.20 | 187,563 | +0.28(+1.24%) |
Nov 24, 2021 | 22.24 | 23.28 | 21.07 | 22.92 | 342,609 | +0.69(+3.09%) |
Nov 23, 2021 | 21.00 | 22.65 | 20.00 | 22.23 | 449,182 | +1.58(+7.65%) |
Nov 22, 2021 | 21.27 | 22.74 | 20.39 | 20.65 | 562,604 | -0.94(-4.35%) |
Nov 19, 2021 | 22.59 | 22.59 | 21.23 | 21.59 | 378,276 | -0.16(-0.74%) |
Nov 18, 2021 | 23.47 | 21.99 | 21.13 | 21.75 | 771,941 | -0.94(-4.14%) |
Nov 17, 2021 | 23.00 | 23.71 | 22.04 | 22.69 | 434,562 | -0.03(-0.13%) |
Nov 16, 2021 | 24.00 | 25.00 | 22.69 | 22.72 | 1,049,459 | -1.44(-5.96%) |
Nov 15, 2021 | 28.25 | 28.56 | 24.04 | 24.16 | 1,208,186 | -2.95(-10.88%) |
Nov 12, 2021 | 26.87 | 27.72 | 25.57 | 27.11 | 1,275,647 | +1.83(+7.24%) |
Nov 11, 2021 | 22.72 | 25.86 | 21.05 | 25.28 | 1,104,121 | +3.48(+15.96%) |
Nov 10, 2021 | 23.45 | 21.80 | 850,710 | -0.60(-2.68%) | ||
Nov 09, 2021 | 23.25 | 23.69 | 21.72 | 22.40 | 985,793 | +0.15(+0.67%) |
Nov 08, 2021 | 23.00 | 24.47 | 21.30 | 22.25 | 1,428,995 | +1.18(+5.60%) |
Nov 05, 2021 | 18.60 | 21.10 | 18.55 | 21.07 | 829,995 | +2.42(+12.98%) |
Nov 04, 2021 | 19.55 | 20.00 | 18.58 | 18.65 | 515,261 | -0.98(-4.99%) |
Nov 03, 2021 | 19.52 | 19.89 | 18.40 | 19.63 | 591,979 | -0.24(-1.20%) |
Nov 02, 2021 | 20.50 | 21.00 | 19.34 | 19.87 | 619,594 | -0.83(-4.02%) |