Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.81 | 21.67 | 20.81 | 21.42 | 119,751 | +0.40(+1.92%) |
Dec 30, 2021 | 21.05 | 21.62 | 20.86 | 21.02 | 194,344 | -0.01(-0.04%) |
Dec 29, 2021 | 21.33 | 21.78 | 20.95 | 21.02 | 252,645 | -0.40(-1.88%) |
Dec 28, 2021 | 21.28 | 21.62 | 21.19 | 21.43 | 160,001 | +0.01(+0.04%) |
Dec 27, 2021 | 20.85 | 21.97 | 20.85 | 21.42 | 546,926 | +0.57(+2.76%) |
Dec 23, 2021 | 19.93 | 20.84 | 19.73 | 20.84 | 481,570 | +1.06(+5.38%) |
Dec 22, 2021 | 18.39 | 19.90 | 18.25 | 19.78 | 215,051 | +1.40(+7.61%) |
Dec 21, 2021 | 18.79 | 18.89 | 18.10 | 18.38 | 238,079 | -0.36(-1.92%) |
Dec 20, 2021 | 19.16 | 19.42 | 18.60 | 18.74 | 288,048 | -0.58(-3.02%) |
Dec 17, 2021 | 18.79 | 19.43 | 18.44 | 19.33 | 536,591 | +0.91(+4.94%) |
Dec 16, 2021 | 17.88 | 18.70 | 17.76 | 18.42 | 237,198 | +0.60(+3.37%) |
Dec 15, 2021 | 18.27 | 18.47 | 17.42 | 17.82 | 251,142 | -0.51(-2.81%) |
Dec 14, 2021 | 18.04 | 18.59 | 17.99 | 18.33 | 208,413 | +0.25(+1.38%) |
Dec 13, 2021 | 18.08 | 18.24 | 17.95 | 18.08 | 165,682 | -0.07(-0.38%) |
Dec 10, 2021 | 17.76 | 18.18 | 17.70 | 18.15 | 143,937 | +0.45(+2.52%) |
Dec 09, 2021 | 18.06 | 18.20 | 17.59 | 17.70 | 122,742 | -0.35(-1.95%) |
Dec 08, 2021 | 18.01 | 18.17 | 17.57 | 18.06 | 155,989 | +0.33(+1.89%) |
Dec 07, 2021 | 16.94 | 17.91 | 16.76 | 17.72 | 172,710 | +0.84(+4.98%) |
Dec 06, 2021 | 17.24 | 17.24 | 16.43 | 16.88 | 183,275 | -0.27(-1.55%) |
Dec 03, 2021 | 17.62 | 17.70 | 17.01 | 17.15 | 111,263 | -0.51(-2.87%) |
Dec 02, 2021 | 17.76 | 18.10 | 17.41 | 17.65 | 70,069 | +0.00(+0.00%) |
Dec 01, 2021 | 17.70 | 18.08 | 17.61 | 17.65 | 151,050 | +0.08(+0.43%) |
Nov 30, 2021 | 17.89 | 17.89 | 17.39 | 17.58 | 116,871 | -0.31(-1.75%) |
Nov 29, 2021 | 17.93 | 18.35 | 17.82 | 17.89 | 130,751 | +0.13(+0.72%) |
Nov 26, 2021 | 17.53 | 18.09 | 17.53 | 17.76 | 73,460 | -0.11(-0.62%) |
Nov 24, 2021 | 18.00 | 18.14 | 17.50 | 17.87 | 128,521 | -0.36(-1.95%) |
Nov 23, 2021 | 18.78 | 18.91 | 18.07 | 18.23 | 97,081 | -0.54(-2.89%) |
Nov 22, 2021 | 18.72 | 19.91 | 18.72 | 18.77 | 276,940 | +0.14(+0.77%) |
Nov 19, 2021 | 18.64 | 18.79 | 18.07 | 18.63 | 93,781 | -0.05(-0.27%) |
Nov 18, 2021 | 18.87 | 18.81 | 18.34 | 18.68 | 117,066 | +0.01(+0.05%) |
Nov 17, 2021 | 18.74 | 18.81 | 18.36 | 18.67 | 129,804 | -0.07(-0.36%) |
Nov 16, 2021 | 18.29 | 18.98 | 18.07 | 18.74 | 241,400 | +0.51(+2.79%) |
Nov 15, 2021 | 18.02 | 18.66 | 18.00 | 18.23 | 290,232 | +1.01(+5.86%) |
Nov 12, 2021 | 16.96 | 17.81 | 16.73 | 17.22 | 277,259 | +0.80(+4.85%) |
Nov 11, 2021 | 16.11 | 16.70 | 16.07 | 16.42 | 191,924 | +0.41(+2.54%) |
Nov 10, 2021 | 15.52 | 16.02 | 172,820 | +0.56(+3.62%) | ||
Nov 09, 2021 | 15.72 | 15.84 | 15.20 | 15.46 | 61,156 | -0.26(-1.67%) |
Nov 08, 2021 | 15.90 | 16.06 | 15.65 | 15.72 | 54,400 | -0.10(-0.64%) |
Nov 05, 2021 | 15.90 | 16.37 | 15.64 | 15.82 | 52,981 | +0.02(+0.11%) |
Nov 04, 2021 | 16.45 | 16.45 | 15.75 | 15.80 | 43,178 | -0.62(-3.77%) |
Nov 03, 2021 | 16.55 | 16.62 | 16.24 | 16.42 | 44,668 | -0.02(-0.10%) |
Nov 02, 2021 | 16.24 | 16.53 | 15.95 | 16.44 | 114,073 | +0.08(+0.47%) |
Nov 01, 2021 | 16.15 | 16.60 | 16.30 | 16.36 | 116,556 | +0.30(+1.85%) |
Oct 29, 2021 | 15.98 | 16.39 | 15.98 | 16.07 | 122,540 | +0.13(+0.80%) |
Oct 28, 2021 | 15.47 | 16.02 | 15.47 | 15.94 | 85,003 | +0.42(+2.73%) |
Oct 27, 2021 | 15.52 | 15.77 | 15.22 | 15.52 | 165,546 | +0.01(+0.05%) |
Oct 26, 2021 | 15.52 | 15.51 | 72,723 | -0.03(-0.16%) | ||
Oct 25, 2021 | 14.91 | 15.75 | 14.89 | 15.53 | 135,455 | +0.63(+4.21%) |
Oct 22, 2021 | 14.96 | 15.01 | 14.81 | 14.91 | 70,643 | -0.09(-0.62%) |
Oct 21, 2021 | 14.67 | 15.02 | 14.67 | 15.00 | 54,249 | +0.30(+2.02%) |
Oct 20, 2021 | 14.54 | 14.87 | 14.37 | 14.70 | 129,504 | +0.27(+1.88%) |
Oct 19, 2021 | 14.37 | 14.56 | 14.20 | 14.43 | 144,981 | +0.05(+0.35%) |
Oct 18, 2021 | 14.24 | 14.50 | 14.10 | 14.38 | 69,020 | +0.02(+0.12%) |
Oct 15, 2021 | 14.01 | 14.59 | 14.01 | 14.36 | 106,324 | +0.28(+1.99%) |
Oct 14, 2021 | 14.54 | 14.58 | 14.01 | 14.08 | 97,072 | -0.31(-2.12%) |
Oct 13, 2021 | 14.75 | 14.92 | 14.07 | 14.39 | 244,337 | -0.39(-2.64%) |
Oct 12, 2021 | 14.81 | 14.96 | 14.60 | 14.78 | 108,727 | +0.21(+1.46%) |
Oct 11, 2021 | 14.56 | 14.64 | 14.30 | 14.57 | 88,263 | +0.14(+0.94%) |
Oct 08, 2021 | 14.25 | 14.50 | 13.86 | 14.43 | 99,879 | +0.27(+1.92%) |
Oct 07, 2021 | 14.30 | 14.58 | 13.87 | 14.16 | 123,705 | -0.16(-1.12%) |
Oct 06, 2021 | 14.44 | 14.59 | 14.00 | 14.32 | 110,267 | -0.11(-0.76%) |
Oct 05, 2021 | 14.44 | 14.91 | 14.20 | 14.43 | 113,530 | +0.42(+3.03%) |
Oct 04, 2021 | 14.46 | 14.55 | 13.90 | 14.01 | 108,684 | -0.51(-3.50%) |