Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.07 | 20.02 | 571,275 | +0.10(+0.52%) | ||
Jan 28, 2022 | 19.96 | 20.03 | 19.84 | 19.91 | 371,413 | +0.16(+0.81%) |
Jan 27, 2022 | 19.73 | 19.82 | 19.59 | 19.75 | 416,308 | +0.10(+0.53%) |
Jan 26, 2022 | 19.73 | 19.82 | 19.63 | 19.65 | 383,892 | +0.06(+0.29%) |
Jan 25, 2022 | 19.41 | 19.62 | 19.41 | 19.59 | 391,985 | +0.16(+0.83%) |
Jan 24, 2022 | 19.40 | 19.46 | 19.20 | 19.43 | 304,829 | -0.08(-0.41%) |
Jan 21, 2022 | 19.56 | 19.58 | 19.45 | 19.51 | 355,432 | +0.02(+0.08%) |
Jan 20, 2022 | 19.57 | 19.65 | 19.49 | 19.49 | 443,964 | -0.01(-0.04%) |
Jan 19, 2022 | 19.48 | 19.58 | 19.48 | 19.50 | 269,390 | +0.18(+0.91%) |
Jan 18, 2022 | 19.26 | 19.37 | 19.26 | 19.33 | 300,931 | +0.07(+0.38%) |
Jan 14, 2022 | 19.25 | 0 | +0.20(+1.05%) | |||
Jan 13, 2022 | 19.28 | 19.28 | 19.04 | 19.05 | 728,286 | -0.32(-1.64%) |
Jan 12, 2022 | 19.21 | 19.39 | 19.21 | 19.37 | 238,398 | +0.32(+1.66%) |
Jan 11, 2022 | 18.81 | 19.11 | 18.78 | 19.05 | 213,281 | +0.33(+1.76%) |
Jan 10, 2022 | 18.76 | 18.80 | 18.66 | 18.72 | 235,221 | -0.10(-0.51%) |
Jan 07, 2022 | 18.77 | 18.84 | 18.70 | 18.82 | 218,584 | +0.10(+0.51%) |
Jan 06, 2022 | 18.68 | 18.78 | 18.66 | 18.72 | 193,348 | +0.06(+0.34%) |
Jan 05, 2022 | 18.74 | 18.82 | 18.66 | 18.66 | 183,441 | +0.00(+0.00%) |
Jan 04, 2022 | 18.55 | 18.73 | 18.55 | 18.66 | 372,712 | +0.16(+0.87%) |
Jan 03, 2022 | 18.44 | 18.54 | 18.32 | 18.50 | 579,881 | +0.06(+0.30%) |
Dec 31, 2021 | 18.51 | 18.51 | 18.37 | 18.44 | 509,972 | -0.05(-0.26%) |
Dec 30, 2021 | 18.52 | 18.64 | 18.40 | 18.49 | 1,856,583 | -0.04(-0.22%) |
Dec 29, 2021 | 18.53 | 18.69 | 18.48 | 18.53 | 923,608 | -0.05(-0.26%) |
Dec 28, 2021 | 18.63 | 18.65 | 18.54 | 18.58 | 351,721 | -0.06(-0.30%) |
Dec 27, 2021 | 18.39 | 18.67 | 18.39 | 18.64 | 1,070,503 | +0.26(+1.40%) |
Dec 23, 2021 | 18.23 | 18.39 | 18.22 | 18.38 | 348,764 | -0.02(-0.09%) |
Dec 22, 2021 | 18.21 | 18.39 | 18.19 | 18.39 | 393,452 | +0.37(+2.05%) |
Dec 21, 2021 | 17.91 | 18.07 | 17.84 | 18.03 | 892,075 | +0.28(+1.57%) |
Dec 20, 2021 | 17.71 | 17.75 | 17.59 | 17.75 | 669,765 | -0.15(-0.82%) |
Dec 17, 2021 | 17.97 | 17.99 | 17.83 | 17.89 | 204,604 | -0.13(-0.70%) |
Dec 16, 2021 | 17.96 | 18.10 | 17.91 | 18.02 | 250,183 | +0.17(+0.93%) |
Dec 15, 2021 | 17.75 | 17.86 | 17.67 | 17.85 | 168,825 | +0.03(+0.17%) |
Dec 14, 2021 | 17.82 | 17.89 | 17.76 | 17.82 | 328,401 | -0.12(-0.69%) |
Dec 13, 2021 | 18.05 | 18.05 | 17.91 | 17.95 | 2,358,247 | +0.00(+0.00%) |
Dec 10, 2021 | 18.02 | 18.02 | 17.90 | 17.95 | 3,382,675 | +0.10(+0.56%) |
Dec 09, 2021 | 17.98 | 17.98 | 17.85 | 17.85 | 480,415 | -0.25(-1.36%) |
Dec 08, 2021 | 17.99 | 18.11 | 17.98 | 18.09 | 180,414 | +0.19(+1.04%) |
Dec 07, 2021 | 17.92 | 18.06 | 17.91 | 17.91 | 170,161 | +0.08(+0.45%) |
Dec 06, 2021 | 17.69 | 17.84 | 17.60 | 17.83 | 169,442 | +0.08(+0.45%) |
Dec 03, 2021 | 17.89 | 17.99 | 17.73 | 17.75 | 260,439 | +0.01(+0.08%) |
Dec 02, 2021 | 17.54 | 17.79 | 17.54 | 17.73 | 175,263 | +0.14(+0.80%) |
Dec 01, 2021 | 17.89 | 17.92 | 17.58 | 17.59 | 210,776 | -0.22(-1.24%) |
Nov 30, 2021 | 17.99 | 18.05 | 17.69 | 17.81 | 576,368 | -0.51(-2.77%) |
Nov 29, 2021 | 18.63 | 18.63 | 18.27 | 18.32 | 132,240 | -0.25(-1.33%) |
Nov 26, 2021 | 18.96 | 18.96 | 18.43 | 18.57 | 140,986 | -0.65(-3.37%) |
Nov 24, 2021 | 19.19 | 19.31 | 19.19 | 19.21 | 140,285 | -0.01(-0.03%) |
Nov 23, 2021 | 19.05 | 19.25 | 19.05 | 19.22 | 128,234 | +0.28(+1.48%) |
Nov 22, 2021 | 18.83 | 19.01 | 18.83 | 18.94 | 101,414 | -0.01(-0.04%) |
Nov 19, 2021 | 19.05 | 19.08 | 18.92 | 18.95 | 74,854 | -0.09(-0.49%) |
Nov 18, 2021 | 19.11 | 19.07 | 19.05 | 19.04 | 96,378 | +0.00(+0.00%) |
Nov 17, 2021 | 19.15 | 19.23 | 18.96 | 19.04 | 214,087 | -0.15(-0.80%) |
Nov 16, 2021 | 19.25 | 19.31 | 19.17 | 19.19 | 238,874 | +0.01(+0.03%) |
Nov 15, 2021 | 19.01 | 19.20 | 18.99 | 19.19 | 147,962 | +0.11(+0.60%) |
Nov 12, 2021 | 19.07 | 19.18 | 19.06 | 19.07 | 123,249 | -0.09(-0.45%) |
Nov 11, 2021 | 19.05 | 19.19 | 19.05 | 19.16 | 183,516 | +0.23(+1.23%) |
Nov 10, 2021 | 18.99 | 18.93 | 105,647 | -0.09(-0.46%) | ||
Nov 09, 2021 | 18.99 | 19.07 | 18.85 | 19.01 | 145,445 | -0.08(-0.42%) |
Nov 08, 2021 | 19.19 | 19.19 | 19.09 | 19.09 | 248,608 | -0.01(-0.07%) |
Nov 05, 2021 | 19.07 | 19.14 | 18.94 | 19.11 | 134,575 | +0.09(+0.49%) |
Nov 04, 2021 | 19.44 | 19.45 | 18.98 | 19.01 | 163,561 | -0.18(-0.94%) |
Nov 03, 2021 | 19.20 | 19.26 | 19.12 | 19.19 | 165,731 | -0.12(-0.62%) |
Nov 02, 2021 | 19.29 | 19.35 | 19.23 | 19.32 | 243,048 | +0.08(+0.42%) |