Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.21 | 17.57 | 17.58 | 619,897 | +0.46(+2.69%) | |
Jan 28, 2022 | 17.07 | 17.13 | 16.87 | 17.12 | 303,455 | -0.09(-0.52%) |
Jan 27, 2022 | 17.34 | 17.60 | 17.16 | 17.21 | 438,068 | -0.32(-1.83%) |
Jan 26, 2022 | 17.90 | 18.17 | 17.45 | 17.53 | 787,636 | -0.49(-2.72%) |
Jan 25, 2022 | 17.76 | 18.03 | 17.60 | 18.02 | 373,045 | +0.15(+0.84%) |
Jan 24, 2022 | 17.73 | 17.87 | 17.41 | 17.87 | 392,037 | -0.01(-0.06%) |
Jan 21, 2022 | 18.30 | 18.33 | 17.80 | 17.88 | 392,014 | -0.32(-1.76%) |
Jan 20, 2022 | 18.64 | 18.64 | 18.19 | 18.20 | 369,272 | -0.32(-1.73%) |
Jan 19, 2022 | 17.45 | 18.58 | 17.41 | 18.52 | 851,649 | +1.29(+7.49%) |
Jan 18, 2022 | 17.25 | 17.52 | 17.21 | 17.23 | 352,052 | -0.22(-1.26%) |
Jan 17, 2022 | 17.50 | 17.50 | 17.34 | 17.45 | 132,783 | -0.05(-0.29%) |
Jan 14, 2022 | 17.62 | 17.62 | 17.37 | 17.50 | 353,789 | -0.12(-0.68%) |
Jan 13, 2022 | 17.76 | 17.80 | 17.61 | 17.62 | 297,699 | -0.21(-1.18%) |
Jan 12, 2022 | 17.71 | 17.84 | 17.50 | 17.83 | 191,573 | +0.16(+0.91%) |
Jan 11, 2022 | 17.57 | 17.68 | 17.37 | 17.67 | 254,586 | +0.14(+0.80%) |
Jan 10, 2022 | 17.09 | 17.53 | 17.03 | 17.53 | 837,603 | +0.41(+2.39%) |
Jan 07, 2022 | 17.23 | 17.26 | 16.96 | 17.12 | 245,764 | +0.02(+0.12%) |
Jan 06, 2022 | 17.56 | 17.56 | 17.10 | 17.10 | 865,076 | -0.64(-3.61%) |
Jan 05, 2022 | 18.11 | 18.30 | 17.73 | 17.74 | 471,601 | -0.23(-1.28%) |
Jan 04, 2022 | 18.02 | 18.20 | 17.93 | 17.97 | 558,090 | -0.29(-1.59%) |
Dec 31, 2021 | 18.26 | 18.26 | 18.26 | 0 | +0.01(+0.05%) | |
Dec 30, 2021 | 18.00 | 18.27 | 18.00 | 18.25 | 183,372 | +0.19(+1.05%) |
Dec 29, 2021 | 17.96 | 18.25 | 17.91 | 18.06 | 398,927 | +0.01(+0.06%) |
Dec 24, 2021 | 18.05 | 18.05 | 18.05 | 0 | -0.02(-0.11%) | |
Dec 23, 2021 | 17.96 | 18.15 | 17.82 | 18.07 | 270,221 | +0.07(+0.39%) |
Dec 22, 2021 | 18.00 | 18.02 | 17.72 | 18.00 | 761,692 | +0.05(+0.28%) |
Dec 21, 2021 | 17.99 | 18.04 | 17.75 | 17.95 | 329,762 | +0.04(+0.22%) |
Dec 20, 2021 | 17.79 | 17.93 | 17.65 | 17.91 | 473,912 | +0.03(+0.17%) |
Dec 17, 2021 | 17.79 | 18.18 | 17.79 | 17.88 | 761,619 | +0.15(+0.85%) |
Dec 16, 2021 | 17.10 | 17.75 | 17.10 | 17.73 | 937,591 | +0.79(+4.66%) |
Dec 15, 2021 | 17.18 | 17.20 | 16.68 | 16.94 | 955,698 | -0.28(-1.63%) |
Dec 14, 2021 | 17.10 | 17.39 | 17.10 | 17.22 | 515,253 | -0.18(-1.03%) |
Dec 13, 2021 | 17.26 | 17.49 | 17.25 | 17.40 | 634,610 | +0.25(+1.46%) |
Dec 10, 2021 | 17.32 | 17.32 | 17.03 | 17.15 | 853,367 | -0.13(-0.75%) |
Dec 09, 2021 | 17.50 | 17.50 | 17.14 | 17.28 | 560,365 | -0.31(-1.76%) |
Dec 08, 2021 | 17.48 | 17.62 | 17.35 | 17.59 | 354,548 | +0.04(+0.23%) |
Dec 07, 2021 | 17.51 | 17.69 | 17.46 | 17.55 | 412,697 | -0.03(-0.17%) |
Dec 06, 2021 | 17.42 | 17.73 | 17.33 | 17.58 | 440,197 | +0.09(+0.51%) |
Dec 03, 2021 | 17.30 | 17.51 | 17.08 | 17.49 | 521,281 | +0.22(+1.27%) |
Dec 02, 2021 | 17.46 | 17.46 | 17.07 | 17.27 | 809,912 | -0.22(-1.26%) |
Dec 01, 2021 | 18.17 | 18.25 | 17.47 | 17.49 | 653,736 | -0.46(-2.56%) |
Nov 30, 2021 | 18.18 | 18.56 | 17.93 | 17.95 | 781,960 | -0.09(-0.50%) |
Nov 29, 2021 | 17.90 | 18.06 | 17.78 | 18.04 | 294,868 | +0.08(+0.45%) |
Nov 26, 2021 | 18.42 | 18.42 | 17.82 | 17.96 | 909,106 | -0.10(-0.55%) |
Nov 25, 2021 | 18.00 | 18.08 | 17.96 | 18.06 | 80,938 | +0.03(+0.17%) |
Nov 24, 2021 | 18.01 | 18.14 | 17.92 | 18.03 | 504,709 | -0.06(-0.33%) |
Nov 23, 2021 | 18.27 | 18.34 | 17.95 | 18.09 | 743,517 | -0.35(-1.90%) |
Nov 22, 2021 | 18.46 | 18.63 | 18.17 | 18.44 | 749,054 | -0.25(-1.34%) |
Nov 19, 2021 | 18.92 | 19.02 | 18.69 | 18.69 | 555,616 | -0.23(-1.22%) |
Nov 18, 2021 | 19.10 | 18.93 | 18.87 | 18.92 | 494,036 | -0.29(-1.51%) |
Nov 17, 2021 | 19.13 | 19.38 | 19.13 | 19.21 | 472,841 | +0.23(+1.21%) |
Nov 16, 2021 | 19.22 | 19.34 | 18.97 | 18.98 | 622,821 | -0.18(-0.94%) |
Nov 15, 2021 | 19.15 | 19.20 | 18.96 | 19.16 | 311,127 | +0.02(+0.10%) |
Nov 12, 2021 | 19.08 | 19.30 | 18.87 | 19.14 | 389,887 | +0.00(+0.00%) |
Nov 11, 2021 | 19.04 | 19.17 | 18.92 | 19.14 | 1,004,821 | +0.56(+3.01%) |
Nov 10, 2021 | 18.41 | 18.58 | 1,088,613 | +0.48(+2.65%) | ||
Nov 09, 2021 | 17.87 | 18.10 | 17.75 | 18.10 | 758,153 | +0.29(+1.63%) |
Nov 08, 2021 | 17.91 | 17.97 | 17.69 | 17.81 | 834,688 | +0.01(+0.06%) |
Nov 05, 2021 | 17.39 | 17.80 | 17.34 | 17.80 | 355,116 | +0.45(+2.59%) |
Nov 04, 2021 | 17.48 | 17.80 | 17.32 | 17.35 | 522,079 | +0.04(+0.23%) |
Nov 03, 2021 | 16.89 | 17.38 | 16.88 | 17.31 | 1,657,075 | +0.19(+1.11%) |
Nov 02, 2021 | 17.11 | 17.14 | 16.97 | 17.12 | 609,476 | -0.03(-0.17%) |