Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.67 | 18.91 | 18.89 | 1,242,336 | +0.23(+1.22%) | |
Jan 28, 2022 | 18.54 | 18.70 | 18.41 | 18.66 | 1,120,302 | +0.00(+0.00%) |
Jan 27, 2022 | 18.90 | 18.97 | 18.54 | 18.66 | 2,170,115 | +0.02(+0.10%) |
Jan 26, 2022 | 18.87 | 18.94 | 18.53 | 18.64 | 3,656,055 | +0.11(+0.59%) |
Jan 25, 2022 | 18.31 | 18.62 | 18.16 | 18.53 | 1,551,293 | +0.14(+0.74%) |
Jan 24, 2022 | 18.21 | 18.41 | 17.88 | 18.40 | 2,614,360 | -0.34(-1.80%) |
Jan 21, 2022 | 18.82 | 18.86 | 18.65 | 18.73 | 1,849,970 | -0.19(-1.01%) |
Jan 20, 2022 | 19.11 | 19.25 | 18.91 | 18.92 | 2,658,699 | -0.21(-1.09%) |
Jan 19, 2022 | 19.33 | 19.36 | 19.13 | 19.13 | 1,454,471 | -0.16(-0.85%) |
Jan 18, 2022 | 19.36 | 19.40 | 19.15 | 19.30 | 1,260,666 | -0.30(-1.53%) |
Jan 14, 2022 | 19.60 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 19.60 | 19.75 | 19.58 | 19.60 | 3,513,385 | +0.08(+0.42%) |
Jan 12, 2022 | 19.40 | 19.52 | 19.30 | 19.51 | 3,228,990 | +0.24(+1.23%) |
Jan 11, 2022 | 19.08 | 19.29 | 19.00 | 19.28 | 745,477 | +0.17(+0.90%) |
Jan 10, 2022 | 19.04 | 19.11 | 18.93 | 19.11 | 1,060,184 | -0.01(-0.05%) |
Jan 07, 2022 | 18.97 | 19.15 | 18.94 | 19.11 | 1,181,822 | +0.24(+1.25%) |
Jan 06, 2022 | 18.78 | 18.91 | 18.75 | 18.88 | 2,967,289 | +0.19(+1.02%) |
Jan 05, 2022 | 18.84 | 18.90 | 18.62 | 18.69 | 4,316,598 | -0.15(-0.77%) |
Jan 04, 2022 | 18.74 | 18.83 | 18.63 | 18.83 | 674,835 | +0.43(+2.32%) |
Jan 03, 2022 | 18.34 | 18.44 | 18.30 | 18.41 | 416,855 | +0.18(+1.00%) |
Dec 31, 2021 | 18.18 | 18.29 | 18.17 | 18.22 | 247,754 | +0.05(+0.25%) |
Dec 30, 2021 | 18.24 | 18.31 | 17.73 | 18.18 | 531,985 | -0.10(-0.55%) |
Dec 29, 2021 | 18.22 | 18.29 | 18.21 | 18.28 | 410,942 | +0.06(+0.35%) |
Dec 28, 2021 | 18.21 | 18.30 | 18.19 | 18.21 | 691,952 | -0.02(-0.10%) |
Dec 27, 2021 | 18.06 | 18.23 | 17.93 | 18.23 | 338,214 | +0.22(+1.21%) |
Dec 23, 2021 | 17.88 | 18.05 | 17.88 | 18.01 | 538,666 | +0.18(+1.02%) |
Dec 22, 2021 | 17.65 | 17.83 | 17.60 | 17.83 | 307,455 | +0.18(+1.03%) |
Dec 21, 2021 | 17.49 | 17.66 | 17.49 | 17.65 | 418,403 | +0.31(+1.78%) |
Dec 20, 2021 | 17.45 | 17.45 | 17.24 | 17.34 | 1,424,842 | -0.10(-0.57%) |
Dec 17, 2021 | 17.62 | 17.66 | 17.41 | 17.44 | 799,388 | -0.24(-1.34%) |
Dec 16, 2021 | 17.78 | 17.91 | 17.64 | 17.68 | 998,514 | +0.11(+0.62%) |
Dec 15, 2021 | 17.46 | 17.58 | 17.29 | 17.57 | 627,145 | +0.11(+0.62%) |
Dec 14, 2021 | 17.44 | 17.57 | 17.39 | 17.46 | 773,943 | +0.05(+0.26%) |
Dec 13, 2021 | 17.61 | 17.61 | 17.39 | 17.41 | 1,103,640 | -0.28(-1.57%) |
Dec 10, 2021 | 17.67 | 17.73 | 17.59 | 17.69 | 407,750 | +0.04(+0.25%) |
Dec 09, 2021 | 17.70 | 17.72 | 17.63 | 17.65 | 3,120,397 | -0.20(-1.15%) |
Dec 08, 2021 | 17.83 | 17.91 | 17.80 | 17.85 | 406,481 | +0.04(+0.20%) |
Dec 07, 2021 | 17.70 | 17.85 | 17.69 | 17.82 | 953,333 | +0.25(+1.42%) |
Dec 06, 2021 | 17.49 | 17.65 | 17.43 | 17.57 | 814,326 | +0.31(+1.81%) |
Dec 03, 2021 | 17.48 | 17.49 | 17.24 | 17.26 | 979,259 | -0.26(-1.47%) |
Dec 02, 2021 | 17.35 | 17.58 | 17.35 | 17.51 | 2,457,815 | +0.35(+2.02%) |
Dec 01, 2021 | 17.56 | 17.65 | 17.15 | 17.17 | 930,461 | +0.02(+0.10%) |
Nov 30, 2021 | 17.28 | 17.39 | 17.28 | 17.15 | 1,328,241 | -0.15(-0.87%) |
Nov 29, 2021 | 17.39 | 17.45 | 17.18 | 17.30 | 502,038 | +0.07(+0.41%) |
Nov 26, 2021 | 17.35 | 17.35 | 17.10 | 17.23 | 2,328,984 | -0.74(-4.11%) |
Nov 24, 2021 | 17.93 | 17.97 | 17.90 | 17.97 | 3,677,336 | -0.04(-0.20%) |
Nov 23, 2021 | 18.07 | 18.09 | 17.96 | 18.00 | 2,308,774 | -0.01(-0.05%) |
Nov 22, 2021 | 18.01 | 18.14 | 17.99 | 18.01 | 1,320,482 | +0.00(+0.00%) |
Nov 19, 2021 | 18.07 | 18.10 | 17.96 | 18.01 | 1,312,462 | -0.44(-2.41%) |
Nov 18, 2021 | 18.48 | 18.45 | 18.44 | 18.46 | 720,595 | -0.05(-0.29%) |
Nov 17, 2021 | 18.56 | 18.56 | 18.48 | 18.51 | 332,425 | -0.03(-0.14%) |
Nov 16, 2021 | 18.58 | 18.59 | 18.49 | 18.54 | 206,705 | -0.08(-0.43%) |
Nov 15, 2021 | 18.67 | 18.71 | 18.61 | 18.62 | 758,153 | -0.02(-0.10%) |
Nov 12, 2021 | 18.63 | 18.65 | 18.59 | 18.64 | 1,135,572 | +0.01(+0.05%) |
Nov 11, 2021 | 18.59 | 18.68 | 18.59 | 18.63 | 484,483 | +0.06(+0.34%) |
Nov 10, 2021 | 18.77 | 18.54 | 18.56 | 592,228 | -0.14(-0.76%) | |
Nov 09, 2021 | 18.82 | 18.83 | 18.65 | 18.71 | 1,316,871 | -0.12(-0.66%) |
Nov 08, 2021 | 18.85 | 18.91 | 18.81 | 18.83 | 634,697 | -0.02(-0.09%) |
Nov 05, 2021 | 18.87 | 18.91 | 18.76 | 18.85 | 560,442 | +0.13(+0.71%) |
Nov 04, 2021 | 18.94 | 18.94 | 18.61 | 18.72 | 4,214,384 | -0.39(-2.05%) |
Nov 03, 2021 | 18.86 | 19.13 | 18.86 | 19.11 | 678,844 | +0.20(+1.08%) |
Nov 02, 2021 | 18.88 | 18.92 | 18.80 | 18.90 | 1,076,864 | -0.08(-0.42%) |