Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.87 | 15.98 | 15.49 | 15.71 | 169,335 | -0.25(-1.57%) |
Dec 30, 2021 | 15.41 | 16.21 | 15.37 | 15.96 | 310,997 | +0.68(+4.45%) |
Dec 29, 2021 | 14.80 | 15.56 | 14.46 | 15.28 | 273,556 | +0.29(+1.93%) |
Dec 28, 2021 | 15.14 | 15.38 | 14.93 | 14.99 | 168,781 | -0.29(-1.90%) |
Dec 27, 2021 | 14.54 | 15.46 | 14.40 | 15.28 | 204,063 | +0.66(+4.51%) |
Dec 23, 2021 | 14.29 | 14.74 | 14.07 | 14.62 | 126,766 | +0.22(+1.53%) |
Dec 22, 2021 | 14.04 | 14.47 | 13.84 | 14.40 | 311,086 | +0.39(+2.78%) |
Dec 21, 2021 | 14.14 | 14.44 | 14.00 | 14.01 | 323,967 | -0.07(-0.50%) |
Dec 20, 2021 | 14.74 | 14.74 | 14.08 | 14.08 | 149,266 | -0.55(-3.76%) |
Dec 17, 2021 | 13.83 | 14.86 | 13.81 | 14.63 | 383,790 | +0.77(+5.56%) |
Dec 16, 2021 | 13.81 | 13.98 | 13.58 | 13.86 | 267,870 | +0.18(+1.32%) |
Dec 15, 2021 | 13.18 | 13.72 | 12.69 | 13.68 | 237,340 | +0.61(+4.67%) |
Dec 14, 2021 | 14.16 | 14.24 | 13.02 | 13.07 | 132,116 | -1.30(-9.05%) |
Dec 13, 2021 | 14.73 | 14.88 | 14.15 | 14.37 | 129,832 | -0.38(-2.58%) |
Dec 10, 2021 | 14.90 | 15.12 | 14.62 | 14.75 | 230,431 | -0.10(-0.67%) |
Dec 09, 2021 | 15.01 | 15.32 | 14.63 | 14.85 | 238,232 | -0.16(-1.07%) |
Dec 08, 2021 | 14.25 | 15.24 | 14.02 | 15.01 | 636,176 | +0.81(+5.70%) |
Dec 07, 2021 | 14.22 | 14.98 | 14.15 | 14.20 | 480,414 | +0.08(+0.57%) |
Dec 06, 2021 | 14.76 | 14.90 | 14.00 | 14.12 | 392,486 | -0.71(-4.79%) |
Dec 03, 2021 | 14.10 | 14.93 | 14.03 | 14.83 | 165,444 | +0.74(+5.25%) |
Dec 02, 2021 | 13.91 | 14.17 | 13.75 | 14.09 | 95,780 | +0.25(+1.81%) |
Dec 01, 2021 | 14.20 | 14.20 | 13.76 | 13.84 | 295,791 | -0.31(-2.19%) |
Nov 30, 2021 | 14.30 | 14.79 | 13.88 | 14.15 | 207,269 | -0.22(-1.53%) |
Nov 29, 2021 | 14.13 | 14.56 | 13.90 | 14.37 | 188,496 | +0.43(+3.08%) |
Nov 26, 2021 | 13.18 | 14.04 | 13.18 | 13.94 | 158,356 | +0.60(+4.50%) |
Nov 24, 2021 | 12.73 | 13.68 | 12.67 | 13.34 | 447,260 | +0.57(+4.46%) |
Nov 23, 2021 | 13.54 | 13.84 | 12.62 | 12.77 | 210,453 | -0.76(-5.62%) |
Nov 22, 2021 | 14.20 | 14.25 | 13.46 | 13.53 | 213,097 | -0.80(-5.58%) |
Nov 19, 2021 | 14.63 | 14.77 | 14.27 | 14.33 | 130,144 | -0.20(-1.38%) |
Nov 18, 2021 | 14.57 | 14.60 | 14.51 | 14.53 | 179,773 | -0.04(-0.27%) |
Nov 17, 2021 | 14.51 | 14.70 | 14.17 | 14.57 | 367,545 | -0.13(-0.88%) |
Nov 16, 2021 | 15.83 | 15.83 | 14.54 | 14.70 | 66,424 | -0.63(-4.11%) |
Nov 15, 2021 | 15.56 | 15.65 | 15.12 | 15.33 | 93,143 | -0.20(-1.29%) |
Nov 12, 2021 | 15.69 | 15.69 | 15.37 | 15.53 | 86,823 | -0.03(-0.19%) |
Nov 11, 2021 | 16.04 | 16.04 | 15.56 | 15.56 | 49,783 | -0.38(-2.38%) |
Nov 10, 2021 | 15.93 | 15.94 | 150,835 | +0.06(+0.38%) | ||
Nov 09, 2021 | 16.48 | 16.61 | 15.86 | 15.88 | 264,760 | -0.40(-2.46%) |
Nov 08, 2021 | 16.24 | 16.46 | 16.01 | 16.28 | 88,534 | +0.04(+0.25%) |
Nov 05, 2021 | 16.74 | 16.80 | 16.12 | 16.24 | 79,783 | -0.47(-2.81%) |
Nov 04, 2021 | 16.80 | 16.80 | 16.48 | 16.71 | 73,791 | -0.12(-0.71%) |
Nov 03, 2021 | 16.22 | 17.05 | 16.22 | 16.83 | 172,042 | +0.46(+2.81%) |
Nov 02, 2021 | 17.27 | 17.64 | 16.15 | 16.37 | 250,891 | -0.90(-5.21%) |
Nov 01, 2021 | 17.40 | 17.52 | 17.16 | 17.27 | 108,279 | -0.18(-1.03%) |
Oct 29, 2021 | 17.62 | 17.80 | 17.17 | 17.45 | 108,976 | -0.29(-1.63%) |
Oct 28, 2021 | 17.27 | 18.10 | 16.86 | 17.74 | 89,197 | +0.82(+4.85%) |
Oct 27, 2021 | 17.34 | 17.34 | 16.75 | 16.92 | 72,084 | -0.07(-0.41%) |
Oct 26, 2021 | 17.08 | 16.99 | 61,068 | -0.12(-0.70%) | ||
Oct 25, 2021 | 17.59 | 17.59 | 16.80 | 17.11 | 73,693 | -0.29(-1.67%) |
Oct 22, 2021 | 18.19 | 18.19 | 17.28 | 17.40 | 95,067 | -0.77(-4.24%) |
Oct 21, 2021 | 18.18 | 18.51 | 17.85 | 18.17 | 91,535 | -0.05(-0.27%) |
Oct 20, 2021 | 19.21 | 19.21 | 18.11 | 18.22 | 101,840 | -0.81(-4.26%) |
Oct 19, 2021 | 19.61 | 19.77 | 19.03 | 19.03 | 50,131 | -0.54(-2.76%) |
Oct 18, 2021 | 19.96 | 19.97 | 19.12 | 19.57 | 93,777 | -0.39(-1.95%) |
Oct 15, 2021 | 19.68 | 20.41 | 19.68 | 19.96 | 40,723 | +0.25(+1.27%) |
Oct 14, 2021 | 19.69 | 19.85 | 19.46 | 19.71 | 58,320 | +0.02(+0.10%) |
Oct 13, 2021 | 19.32 | 20.56 | 19.12 | 19.69 | 153,170 | +0.49(+2.55%) |
Oct 12, 2021 | 19.00 | 19.32 | 18.83 | 19.20 | 141,790 | +0.35(+1.86%) |
Oct 11, 2021 | 19.62 | 19.80 | 18.85 | 18.85 | 78,878 | -0.35(-1.82%) |
Oct 08, 2021 | 19.56 | 19.68 | 19.08 | 19.20 | 80,030 | -0.23(-1.18%) |
Oct 07, 2021 | 19.19 | 19.77 | 19.04 | 19.43 | 145,148 | +0.38(+1.99%) |
Oct 06, 2021 | 19.03 | 19.30 | 18.75 | 19.05 | 65,213 | -0.15(-0.78%) |
Oct 05, 2021 | 18.74 | 19.26 | 18.74 | 19.20 | 38,329 | +0.49(+2.62%) |
Oct 04, 2021 | 19.35 | 19.65 | 18.44 | 18.71 | 83,321 | -0.67(-3.46%) |