Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.61 | 18.43 | 18.33 | 30,692 | +0.57(+3.23%) | |
Jan 28, 2022 | 17.60 | 17.84 | 17.29 | 17.76 | 28,822 | +0.07(+0.41%) |
Jan 27, 2022 | 17.78 | 18.05 | 17.32 | 17.69 | 32,153 | +0.04(+0.25%) |
Jan 26, 2022 | 18.56 | 18.74 | 17.64 | 17.64 | 43,138 | -0.63(-3.44%) |
Jan 25, 2022 | 18.33 | 18.62 | 18.00 | 18.27 | 31,335 | -0.38(-2.02%) |
Jan 24, 2022 | 18.18 | 18.83 | 17.96 | 18.65 | 30,457 | +0.28(+1.51%) |
Jan 21, 2022 | 17.99 | 18.79 | 17.86 | 18.37 | 44,331 | +0.26(+1.44%) |
Jan 20, 2022 | 18.50 | 18.91 | 17.91 | 18.11 | 42,953 | -0.32(-1.75%) |
Jan 19, 2022 | 18.85 | 19.24 | 18.17 | 18.43 | 50,052 | -0.33(-1.77%) |
Jan 18, 2022 | 19.36 | 19.36 | 18.74 | 18.76 | 33,464 | -0.81(-4.13%) |
Jan 14, 2022 | 19.57 | 0 | +0.13(+0.69%) | |||
Jan 13, 2022 | 19.33 | 19.66 | 19.27 | 19.44 | 12,220 | +0.12(+0.60%) |
Jan 12, 2022 | 19.74 | 19.79 | 19.25 | 19.32 | 35,169 | -0.44(-2.23%) |
Jan 11, 2022 | 19.56 | 19.87 | 19.24 | 19.76 | 25,284 | +0.25(+1.29%) |
Jan 10, 2022 | 19.66 | 19.74 | 19.35 | 19.51 | 30,954 | -0.19(-0.96%) |
Jan 07, 2022 | 19.73 | 19.97 | 19.65 | 19.70 | 19,737 | -0.07(-0.36%) |
Jan 06, 2022 | 20.32 | 20.32 | 19.57 | 19.77 | 20,735 | +0.03(+0.14%) |
Jan 05, 2022 | 20.08 | 20.32 | 19.72 | 19.74 | 24,355 | -0.44(-2.18%) |
Jan 04, 2022 | 19.89 | 20.37 | 19.89 | 20.18 | 22,863 | +0.37(+1.86%) |
Jan 03, 2022 | 19.74 | 20.09 | 19.65 | 19.81 | 36,966 | +0.13(+0.64%) |
Dec 31, 2021 | 19.59 | 19.96 | 19.53 | 19.69 | 21,973 | +0.01(+0.05%) |
Dec 30, 2021 | 19.80 | 19.83 | 19.38 | 19.68 | 45,529 | -0.15(-0.77%) |
Dec 29, 2021 | 19.62 | 19.88 | 19.62 | 19.83 | 18,013 | +0.06(+0.32%) |
Dec 28, 2021 | 19.84 | 20.02 | 19.60 | 19.77 | 30,358 | -0.33(-1.65%) |
Dec 27, 2021 | 19.59 | 20.17 | 19.59 | 20.10 | 29,160 | +0.60(+3.08%) |
Dec 23, 2021 | 19.38 | 19.63 | 18.89 | 19.50 | 20,964 | +0.59(+3.13%) |
Dec 22, 2021 | 19.18 | 19.18 | 18.63 | 18.91 | 25,005 | +0.08(+0.43%) |
Dec 21, 2021 | 18.68 | 19.18 | 18.53 | 18.83 | 38,226 | +0.39(+2.14%) |
Dec 20, 2021 | 18.78 | 18.78 | 18.05 | 18.43 | 87,109 | -0.43(-2.28%) |
Dec 17, 2021 | 19.15 | 19.41 | 18.84 | 18.86 | 94,608 | -0.51(-2.64%) |
Dec 16, 2021 | 19.36 | 19.64 | 18.53 | 19.37 | 42,974 | +0.03(+0.14%) |
Dec 15, 2021 | 18.98 | 19.53 | 18.72 | 19.35 | 60,128 | +0.60(+3.21%) |
Dec 14, 2021 | 18.62 | 19.00 | 18.39 | 18.74 | 105,668 | -0.04(-0.19%) |
Dec 13, 2021 | 19.69 | 19.70 | 18.42 | 18.78 | 72,734 | -0.97(-4.91%) |
Dec 10, 2021 | 19.82 | 20.17 | 19.56 | 19.75 | 29,275 | -0.07(-0.36%) |
Dec 09, 2021 | 19.59 | 20.01 | 19.59 | 19.82 | 20,513 | -0.01(-0.05%) |
Dec 08, 2021 | 19.67 | 19.97 | 19.36 | 19.83 | 19,899 | +0.09(+0.45%) |
Dec 07, 2021 | 20.25 | 20.54 | 19.68 | 19.74 | 31,720 | -0.21(-1.03%) |
Dec 06, 2021 | 20.06 | 20.23 | 19.86 | 19.95 | 35,551 | +0.06(+0.32%) |
Dec 03, 2021 | 20.17 | 20.57 | 19.56 | 19.88 | 25,424 | -0.39(-1.90%) |
Dec 02, 2021 | 19.78 | 20.40 | 19.78 | 20.27 | 23,948 | +0.46(+2.31%) |
Dec 01, 2021 | 20.54 | 20.95 | 19.58 | 19.81 | 30,937 | -0.25(-1.25%) |
Nov 30, 2021 | 21.10 | 21.10 | 19.64 | 20.06 | 40,809 | -0.52(-2.53%) |
Nov 29, 2021 | 20.91 | 21.09 | 20.53 | 20.58 | 24,708 | -0.29(-1.38%) |
Nov 26, 2021 | 21.46 | 21.46 | 20.59 | 20.87 | 21,985 | -0.76(-3.53%) |
Nov 24, 2021 | 21.41 | 21.63 | 21.41 | 21.63 | 15,407 | -0.05(-0.25%) |
Nov 23, 2021 | 21.72 | 21.93 | 21.12 | 21.69 | 21,871 | -0.10(-0.45%) |
Nov 22, 2021 | 22.39 | 22.56 | 21.64 | 21.79 | 40,763 | -0.50(-2.25%) |
Nov 19, 2021 | 22.56 | 22.57 | 22.21 | 22.29 | 15,470 | -0.36(-1.58%) |
Nov 18, 2021 | 22.73 | 22.83 | 22.51 | 22.65 | 28,217 | -0.03(-0.12%) |
Nov 17, 2021 | 23.03 | 23.03 | 22.40 | 22.68 | 17,298 | -0.50(-2.16%) |
Nov 16, 2021 | 22.59 | 23.45 | 22.59 | 23.18 | 25,848 | +0.40(+1.76%) |
Nov 15, 2021 | 22.53 | 22.95 | 22.51 | 22.77 | 22,562 | +0.18(+0.79%) |
Nov 12, 2021 | 22.51 | 22.78 | 22.48 | 22.59 | 22,409 | -0.12(-0.55%) |
Nov 11, 2021 | 23.04 | 23.22 | 22.42 | 22.72 | 37,168 | -0.28(-1.20%) |
Nov 10, 2021 | 22.59 | 23.21 | 23.00 | 30,522 | +0.42(+1.86%) | |
Nov 09, 2021 | 22.36 | 22.70 | 22.02 | 22.58 | 23,703 | +0.15(+0.68%) |
Nov 08, 2021 | 22.57 | 22.76 | 22.18 | 22.43 | 28,738 | -0.04(-0.20%) |
Nov 05, 2021 | 22.93 | 22.97 | 22.38 | 22.47 | 63,663 | -0.31(-1.37%) |
Nov 04, 2021 | 22.78 | 22.95 | 22.38 | 22.78 | 27,559 | -0.02(-0.08%) |
Nov 03, 2021 | 23.22 | 23.56 | 22.24 | 22.80 | 121,548 | -1.32(-5.48%) |
Nov 02, 2021 | 24.19 | 24.19 | 23.74 | 24.12 | 21,408 | -0.01(-0.04%) |