Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 12.74 | 13.23 | 12.35 | 13.00 | 951,121 | +0.22(+1.72%) |
Jan 27, 2022 | 13.42 | 13.81 | 12.68 | 12.78 | 1,249,425 | -0.45(-3.40%) |
Jan 26, 2022 | 13.90 | 14.40 | 13.09 | 13.23 | 2,677,692 | -0.17(-1.27%) |
Jan 25, 2022 | 13.24 | 13.66 | 12.88 | 13.40 | 2,704,042 | -0.29(-2.12%) |
Jan 24, 2022 | 13.47 | 13.75 | 12.60 | 13.69 | 2,417,432 | -0.14(-1.01%) |
Jan 21, 2022 | 14.34 | 14.59 | 13.78 | 13.83 | 1,724,868 | -0.73(-5.01%) |
Jan 20, 2022 | 14.87 | 15.75 | 14.51 | 14.56 | 2,061,358 | -0.02(-0.14%) |
Jan 19, 2022 | 14.09 | 16.34 | 14.09 | 14.58 | 3,839,929 | +0.59(+4.22%) |
Jan 18, 2022 | 14.32 | 14.71 | 13.90 | 13.99 | 1,686,807 | -0.70(-4.77%) |
Jan 14, 2022 | 14.69 | 0 | -0.46(-3.04%) | |||
Jan 13, 2022 | 16.19 | 16.32 | 15.12 | 15.15 | 1,264,975 | -0.96(-5.96%) |
Jan 12, 2022 | 16.30 | 16.80 | 16.04 | 16.11 | 1,300,981 | -0.12(-0.74%) |
Jan 11, 2022 | 15.64 | 16.37 | 15.48 | 16.23 | 1,215,407 | +0.52(+3.31%) |
Jan 10, 2022 | 15.32 | 15.73 | 14.87 | 15.71 | 2,301,933 | +0.08(+0.51%) |
Jan 07, 2022 | 15.50 | 16.15 | 15.42 | 15.63 | 2,038,231 | +0.04(+0.26%) |
Jan 06, 2022 | 15.26 | 15.88 | 15.16 | 15.59 | 2,119,076 | +0.19(+1.23%) |
Jan 05, 2022 | 16.49 | 16.79 | 15.34 | 15.40 | 2,555,323 | -1.24(-7.45%) |
Jan 04, 2022 | 17.75 | 17.85 | 16.40 | 16.64 | 2,616,411 | -1.25(-6.99%) |
Jan 03, 2022 | 18.13 | 18.37 | 17.52 | 17.89 | 3,118,223 | -0.07(-0.39%) |
Dec 31, 2021 | 18.00 | 18.18 | 17.60 | 17.96 | 1,535,935 | +0.10(+0.56%) |
Dec 30, 2021 | 17.67 | 18.54 | 17.57 | 17.86 | 1,515,873 | +0.13(+0.73%) |
Dec 29, 2021 | 17.94 | 17.99 | 17.46 | 17.73 | 1,119,095 | -0.12(-0.67%) |
Dec 28, 2021 | 18.16 | 18.28 | 17.71 | 17.85 | 1,414,156 | -0.31(-1.71%) |
Dec 27, 2021 | 18.48 | 18.70 | 18.03 | 18.16 | 1,332,339 | -0.26(-1.41%) |
Dec 23, 2021 | 18.39 | 18.76 | 18.30 | 18.42 | 1,264,367 | -0.08(-0.43%) |
Dec 22, 2021 | 18.49 | 19.00 | 18.30 | 18.50 | 1,220,172 | -0.05(-0.27%) |
Dec 21, 2021 | 18.17 | 18.74 | 17.94 | 18.55 | 3,480,698 | +0.56(+3.11%) |
Dec 20, 2021 | 18.00 | 18.09 | 17.52 | 17.99 | 4,467,084 | -0.25(-1.37%) |
Dec 17, 2021 | 17.92 | 18.36 | 17.19 | 18.24 | 6,218,826 | +0.24(+1.33%) |
Dec 16, 2021 | 18.00 | 18.57 | 17.51 | 18.00 | 3,985,739 | +0.02(+0.11%) |
Dec 15, 2021 | 17.40 | 18.11 | 17.15 | 17.98 | 3,359,174 | +0.44(+2.51%) |
Dec 14, 2021 | 17.22 | 18.25 | 17.10 | 17.54 | 1,788,019 | +0.01(+0.06%) |
Dec 13, 2021 | 17.97 | 18.52 | 17.41 | 17.53 | 1,911,442 | -0.49(-2.72%) |
Dec 10, 2021 | 18.45 | 18.83 | 17.69 | 18.02 | 1,938,193 | -0.57(-3.07%) |
Dec 09, 2021 | 18.94 | 19.34 | 18.44 | 18.59 | 2,032,240 | -0.41(-2.16%) |
Dec 08, 2021 | 18.99 | 19.49 | 18.50 | 19.00 | 1,730,947 | -0.17(-0.89%) |
Dec 07, 2021 | 18.69 | 19.70 | 18.49 | 19.17 | 2,395,648 | +0.87(+4.75%) |
Dec 06, 2021 | 18.46 | 19.25 | 18.00 | 18.30 | 2,490,521 | -0.17(-0.92%) |
Dec 03, 2021 | 18.41 | 18.78 | 17.56 | 18.47 | 3,870,284 | +0.06(+0.33%) |
Dec 02, 2021 | 18.50 | 18.68 | 17.84 | 18.41 | 1,755,075 | +0.26(+1.43%) |
Dec 01, 2021 | 19.56 | 19.86 | 18.13 | 18.15 | 1,572,902 | -1.16(-6.01%) |
Nov 30, 2021 | 19.66 | 19.90 | 18.78 | 19.31 | 2,580,356 | -0.58(-2.92%) |
Nov 29, 2021 | 19.78 | 20.20 | 19.15 | 19.89 | 1,102,121 | +0.22(+1.12%) |
Nov 26, 2021 | 19.95 | 20.39 | 19.45 | 19.67 | 638,847 | -0.39(-1.94%) |
Nov 24, 2021 | 19.64 | 20.49 | 19.14 | 20.06 | 1,159,256 | +0.39(+1.98%) |
Nov 23, 2021 | 20.12 | 20.34 | 19.07 | 19.67 | 1,660,319 | -0.65(-3.20%) |
Nov 22, 2021 | 20.55 | 20.60 | 19.08 | 20.32 | 3,853,246 | -0.17(-0.83%) |
Nov 19, 2021 | 20.81 | 21.45 | 20.45 | 20.49 | 1,808,822 | -0.28(-1.35%) |
Nov 18, 2021 | 22.51 | 21.27 | 20.73 | 20.77 | 1,571,008 | -1.66(-7.40%) |
Nov 17, 2021 | 22.24 | 22.75 | 22.23 | 22.43 | 2,977,198 | +0.01(+0.04%) |
Nov 16, 2021 | 22.90 | 22.90 | 22.25 | 22.42 | 1,602,154 | -0.49(-2.14%) |
Nov 15, 2021 | 23.15 | 24.07 | 22.82 | 22.91 | 1,290,595 | +0.02(+0.09%) |
Nov 12, 2021 | 24.43 | 25.04 | 22.89 | 22.89 | 3,925,492 | -1.36(-5.61%) |
Nov 11, 2021 | 24.18 | 24.65 | 23.92 | 24.25 | 2,785,358 | +0.31(+1.29%) |
Nov 10, 2021 | 24.01 | 23.94 | 1,444,190 | -0.39(-1.60%) | ||
Nov 09, 2021 | 24.50 | 25.02 | 23.77 | 24.33 | 2,824,050 | +0.00(+0.00%) |
Nov 08, 2021 | 23.50 | 24.60 | 22.66 | 24.33 | 3,568,405 | +0.98(+4.20%) |
Nov 05, 2021 | 24.91 | 25.05 | 22.85 | 23.35 | 5,635,146 | -1.14(-4.65%) |
Nov 04, 2021 | 26.81 | 27.83 | 23.85 | 24.49 | 12,120,885 | -10.53(-30.07%) |
Nov 03, 2021 | 34.02 | 35.23 | 33.83 | 35.02 | 1,138,803 | +0.81(+2.37%) |
Nov 02, 2021 | 33.99 | 34.87 | 33.98 | 34.21 | 601,405 | -0.23(-0.67%) |