Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.80 | 19.06 | 17.80 | 19.00 | 1,320 | +1.20(+6.74%) |
Jan 28, 2022 | 17.27 | 17.81 | 16.80 | 17.80 | 3,107 | +0.20(+1.14%) |
Jan 27, 2022 | 18.60 | 18.68 | 17.20 | 17.60 | 4,260 | -1.00(-5.37%) |
Jan 26, 2022 | 18.20 | 19.80 | 18.00 | 18.60 | 7,358 | +1.09(+6.24%) |
Jan 25, 2022 | 18.40 | 18.40 | 17.51 | 17.51 | 7,399 | +0.31(+1.78%) |
Jan 24, 2022 | 17.80 | 17.80 | 15.67 | 17.20 | 7,461 | -0.80(-4.44%) |
Jan 21, 2022 | 19.27 | 19.27 | 18.00 | 18.00 | 9,967 | -1.27(-6.59%) |
Jan 20, 2022 | 19.60 | 20.00 | 19.04 | 19.27 | 3,630 | -0.50(-2.54%) |
Jan 19, 2022 | 19.00 | 19.80 | 18.64 | 19.77 | 3,227 | +0.63(+3.30%) |
Jan 18, 2022 | 19.60 | 19.86 | 19.11 | 19.14 | 1,469 | -0.66(-3.31%) |
Jan 14, 2022 | 19.80 | 0 | -0.40(-2.00%) | |||
Jan 13, 2022 | 20.20 | 20.40 | 19.60 | 20.20 | 3,724 | +0.20(+1.00%) |
Jan 12, 2022 | 19.80 | 20.20 | 19.40 | 20.00 | 2,867 | +0.38(+1.94%) |
Jan 11, 2022 | 19.00 | 19.80 | 18.53 | 19.62 | 1,326 | +0.22(+1.12%) |
Jan 10, 2022 | 20.01 | 20.01 | 19.00 | 19.40 | 5,086 | -1.00(-4.89%) |
Jan 07, 2022 | 20.40 | 20.40 | 19.90 | 20.40 | 1,968 | -0.20(-0.97%) |
Jan 06, 2022 | 19.80 | 20.60 | 19.43 | 20.60 | 5,581 | +0.40(+1.98%) |
Jan 05, 2022 | 20.40 | 20.70 | 20.06 | 20.20 | 5,306 | -0.20(-0.98%) |
Jan 04, 2022 | 20.40 | 20.80 | 20.20 | 20.40 | 2,821 | -0.20(-0.97%) |
Jan 03, 2022 | 19.60 | 21.60 | 19.54 | 20.60 | 8,710 | +1.02(+5.23%) |
Dec 31, 2021 | 20.20 | 20.20 | 19.42 | 19.58 | 6,913 | -0.42(-2.12%) |
Dec 30, 2021 | 19.52 | 20.40 | 18.79 | 20.00 | 7,139 | +1.24(+6.59%) |
Dec 29, 2021 | 20.20 | 20.80 | 18.76 | 18.76 | 9,051 | -1.82(-8.82%) |
Dec 28, 2021 | 20.20 | 21.20 | 20.20 | 20.58 | 11,500 | -0.02(-0.10%) |
Dec 27, 2021 | 20.40 | 21.20 | 20.40 | 20.60 | 7,024 | -0.40(-1.90%) |
Dec 23, 2021 | 20.80 | 21.40 | 20.00 | 21.00 | 7,214 | +0.00(+0.00%) |
Dec 22, 2021 | 20.80 | 21.80 | 20.80 | 21.00 | 11,118 | +0.40(+1.94%) |
Dec 21, 2021 | 20.40 | 20.80 | 19.80 | 20.60 | 5,455 | -0.20(-0.96%) |
Dec 20, 2021 | 20.60 | 20.80 | 20.00 | 20.80 | 2,506 | -0.20(-0.95%) |
Dec 17, 2021 | 20.60 | 21.00 | 20.40 | 21.00 | 2,247 | +0.00(+0.00%) |
Dec 16, 2021 | 21.00 | 21.40 | 20.60 | 21.00 | 4,783 | +0.20(+0.96%) |
Dec 15, 2021 | 21.00 | 21.40 | 20.40 | 20.80 | 10,163 | -1.00(-4.59%) |
Dec 14, 2021 | 21.00 | 21.80 | 20.40 | 21.80 | 4,171 | +0.60(+2.83%) |
Dec 13, 2021 | 21.60 | 21.80 | 20.60 | 21.20 | 2,590 | +0.00(+0.00%) |
Dec 10, 2021 | 21.80 | 22.20 | 21.20 | 21.20 | 5,403 | -0.60(-2.75%) |
Dec 09, 2021 | 20.80 | 23.20 | 20.60 | 21.80 | 22,063 | +1.20(+5.83%) |
Dec 08, 2021 | 20.20 | 21.20 | 20.20 | 20.60 | 8,967 | +0.40(+1.98%) |
Dec 07, 2021 | 20.80 | 21.40 | 19.95 | 20.20 | 11,849 | -0.40(-1.93%) |
Dec 06, 2021 | 20.80 | 21.40 | 20.20 | 20.60 | 5,823 | -0.40(-1.91%) |
Dec 03, 2021 | 22.40 | 22.40 | 19.80 | 21.00 | 23,706 | -1.40(-6.25%) |
Dec 02, 2021 | 23.60 | 24.00 | 22.20 | 22.40 | 10,679 | -1.40(-5.88%) |
Dec 01, 2021 | 24.80 | 25.40 | 23.80 | 23.80 | 6,208 | -1.00(-4.03%) |
Nov 30, 2021 | 25.20 | 25.40 | 24.60 | 24.80 | 5,743 | -0.20(-0.80%) |
Nov 29, 2021 | 26.00 | 26.20 | 25.00 | 25.00 | 5,528 | -1.00(-3.85%) |
Nov 26, 2021 | 26.60 | 26.77 | 25.60 | 26.00 | 5,252 | -0.60(-2.26%) |
Nov 24, 2021 | 26.00 | 27.00 | 25.60 | 26.60 | 8,422 | +0.60(+2.31%) |
Nov 23, 2021 | 27.00 | 27.00 | 26.00 | 26.00 | 7,079 | -1.00(-3.70%) |
Nov 22, 2021 | 28.20 | 28.20 | 26.40 | 27.00 | 11,745 | -0.60(-2.17%) |
Nov 19, 2021 | 28.60 | 28.80 | 27.20 | 27.60 | 7,355 | -0.60(-2.13%) |
Nov 18, 2021 | 30.40 | 29.10 | 28.20 | 28.20 | 17,831 | -1.80(-6.00%) |
Nov 17, 2021 | 30.60 | 31.16 | 30.00 | 30.00 | 9,022 | -1.00(-3.23%) |
Nov 16, 2021 | 31.40 | 31.40 | 30.00 | 31.00 | 4,017 | -0.40(-1.27%) |
Nov 15, 2021 | 31.20 | 31.60 | 31.00 | 31.40 | 2,021 | -0.20(-0.63%) |
Nov 12, 2021 | 31.40 | 31.60 | 30.52 | 31.60 | 2,263 | +0.00(+0.00%) |
Nov 11, 2021 | 30.40 | 32.40 | 30.40 | 31.60 | 5,964 | +0.60(+1.94%) |
Nov 10, 2021 | 32.00 | 31.00 | 31.00 | 10,222 | -2.00(-6.06%) | |
Nov 09, 2021 | 33.00 | 33.26 | 31.42 | 33.00 | 3,680 | +0.40(+1.23%) |
Nov 08, 2021 | 31.00 | 33.70 | 31.00 | 32.60 | 14,020 | +1.00(+3.16%) |
Nov 05, 2021 | 30.40 | 32.20 | 30.00 | 31.60 | 7,518 | +0.80(+2.60%) |
Nov 04, 2021 | 30.20 | 31.20 | 30.20 | 30.80 | 3,598 | +0.60(+1.99%) |
Nov 03, 2021 | 30.40 | 31.20 | 30.01 | 30.20 | 6,043 | -0.20(-0.66%) |
Nov 02, 2021 | 30.00 | 30.40 | 30.00 | 30.40 | 3,401 | +0.00(+0.00%) |