Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.04 | 16.61 | 16.04 | 16.50 | 15,220 | +0.03(+0.18%) |
Dec 30, 2021 | 16.50 | 16.64 | 16.20 | 16.47 | 12,470 | -0.03(-0.18%) |
Dec 29, 2021 | 16.82 | 16.86 | 16.40 | 16.50 | 4,958 | -0.41(-2.42%) |
Dec 28, 2021 | 16.86 | 17.09 | 16.81 | 16.91 | 2,119 | -0.15(-0.88%) |
Dec 27, 2021 | 17.10 | 17.10 | 16.56 | 17.06 | 9,114 | -0.12(-0.70%) |
Dec 23, 2021 | 16.52 | 17.18 | 16.47 | 17.18 | 9,047 | +0.57(+3.43%) |
Dec 22, 2021 | 16.52 | 16.70 | 16.41 | 16.61 | 7,598 | -0.08(-0.48%) |
Dec 21, 2021 | 16.57 | 17.09 | 16.57 | 16.69 | 15,023 | +0.00(+0.00%) |
Dec 20, 2021 | 16.66 | 16.97 | 16.53 | 16.69 | 9,924 | -0.28(-1.65%) |
Dec 17, 2021 | 16.99 | 17.00 | 16.69 | 16.97 | 3,041 | -0.03(-0.18%) |
Dec 16, 2021 | 17.01 | 17.54 | 17.00 | 17.00 | 8,189 | +0.05(+0.29%) |
Dec 15, 2021 | 16.50 | 17.00 | 16.26 | 16.95 | 33,149 | +0.57(+3.48%) |
Dec 14, 2021 | 16.44 | 16.44 | 16.22 | 16.38 | 9,674 | +0.21(+1.30%) |
Dec 13, 2021 | 16.50 | 16.83 | 16.17 | 16.17 | 5,067 | -0.35(-2.12%) |
Dec 10, 2021 | 16.60 | 16.60 | 16.12 | 16.52 | 16,769 | +0.11(+0.64%) |
Dec 09, 2021 | 16.66 | 16.77 | 16.14 | 16.41 | 6,329 | -0.41(-2.41%) |
Dec 08, 2021 | 16.81 | 17.14 | 16.81 | 16.82 | 5,814 | +0.01(+0.06%) |
Dec 07, 2021 | 16.69 | 17.50 | 16.69 | 16.81 | 11,413 | +0.13(+0.78%) |
Dec 06, 2021 | 17.30 | 17.30 | 16.27 | 16.68 | 13,308 | -0.69(-3.97%) |
Dec 03, 2021 | 17.70 | 17.70 | 17.05 | 17.37 | 4,517 | +0.14(+0.81%) |
Dec 02, 2021 | 17.02 | 17.42 | 16.84 | 17.23 | 12,001 | +0.31(+1.83%) |
Dec 01, 2021 | 17.72 | 17.72 | 17.00 | 16.92 | 12,955 | -0.79(-4.46%) |
Nov 30, 2021 | 17.05 | 18.07 | 17.02 | 17.71 | 7,430 | +0.01(+0.06%) |
Nov 29, 2021 | 18.53 | 18.53 | 16.73 | 17.70 | 12,141 | -1.00(-5.35%) |
Nov 26, 2021 | 18.70 | 18.70 | 17.85 | 18.70 | 14,750 | -0.12(-0.64%) |
Nov 24, 2021 | 18.75 | 19.36 | 18.11 | 18.82 | 15,016 | +0.14(+0.75%) |
Nov 23, 2021 | 19.36 | 19.86 | 18.63 | 18.68 | 42,991 | -0.73(-3.76%) |
Nov 22, 2021 | 19.51 | 20.00 | 18.51 | 19.41 | 64,444 | +1.07(+5.86%) |
Nov 19, 2021 | 18.36 | 18.36 | 17.92 | 18.34 | 10,128 | +0.05(+0.30%) |
Nov 18, 2021 | 18.30 | 18.35 | 18.03 | 18.28 | 20,674 | +0.27(+1.50%) |
Nov 17, 2021 | 18.25 | 18.25 | 17.84 | 18.01 | 58,137 | -0.24(-1.32%) |
Nov 16, 2021 | 18.05 | 18.50 | 17.84 | 18.25 | 18,869 | -0.05(-0.27%) |
Nov 15, 2021 | 18.63 | 18.63 | 17.40 | 18.30 | 36,072 | -0.13(-0.71%) |
Nov 12, 2021 | 18.51 | 18.59 | 18.14 | 18.43 | 10,617 | +0.03(+0.16%) |
Nov 11, 2021 | 18.30 | 18.59 | 18.00 | 18.40 | 13,909 | +0.25(+1.41%) |
Nov 10, 2021 | 18.59 | 18.14 | 19,612 | -0.57(-3.02%) | ||
Nov 09, 2021 | 18.73 | 18.97 | 17.82 | 18.71 | 56,291 | -0.30(-1.58%) |
Nov 08, 2021 | 19.79 | 19.79 | 18.50 | 19.01 | 35,474 | +0.55(+2.98%) |
Nov 05, 2021 | 18.12 | 18.84 | 17.61 | 18.46 | 34,080 | +0.85(+4.85%) |
Nov 04, 2021 | 18.30 | 18.30 | 17.54 | 17.61 | 15,600 | -0.46(-2.55%) |
Nov 03, 2021 | 17.50 | 18.44 | 17.49 | 18.07 | 35,464 | +0.39(+2.22%) |
Nov 02, 2021 | 18.51 | 18.51 | 17.31 | 17.67 | 19,095 | -0.59(-3.23%) |
Nov 01, 2021 | 17.58 | 19.33 | 18.89 | 18.26 | 112,630 | +2.31(+14.46%) |
Oct 29, 2021 | 15.93 | 15.96 | 15.73 | 15.96 | 11,683 | +0.00(+0.00%) |
Oct 28, 2021 | 15.99 | 16.08 | 15.84 | 15.96 | 5,986 | -0.15(-0.91%) |
Oct 27, 2021 | 16.14 | 16.18 | 15.81 | 16.10 | 6,234 | -0.16(-0.97%) |
Oct 26, 2021 | 16.19 | 16.08 | 16.26 | 14,560 | +0.28(+1.78%) | |
Oct 25, 2021 | 15.77 | 16.13 | 15.69 | 15.98 | 3,401 | +0.25(+1.56%) |
Oct 22, 2021 | 15.94 | 16.24 | 15.42 | 15.73 | 17,396 | -0.35(-2.20%) |
Oct 21, 2021 | 16.64 | 16.64 | 15.97 | 16.08 | 53,094 | -0.49(-2.96%) |
Oct 20, 2021 | 16.24 | 16.66 | 16.14 | 16.57 | 31,807 | +0.40(+2.49%) |
Oct 19, 2021 | 16.35 | 16.35 | 16.01 | 16.17 | 31,420 | -0.01(-0.06%) |
Oct 18, 2021 | 15.72 | 16.35 | 15.72 | 16.18 | 27,848 | +0.45(+2.87%) |
Oct 15, 2021 | 15.92 | 16.10 | 15.71 | 15.73 | 30,212 | -0.18(-1.11%) |
Oct 14, 2021 | 16.11 | 16.43 | 15.84 | 15.91 | 29,074 | -0.26(-1.58%) |
Oct 13, 2021 | 16.07 | 16.59 | 16.01 | 16.16 | 34,522 | +0.24(+1.48%) |
Oct 12, 2021 | 15.69 | 16.40 | 15.69 | 15.93 | 32,142 | +0.30(+1.95%) |
Oct 11, 2021 | 15.07 | 15.62 | 14.84 | 15.62 | 33,163 | +0.62(+4.12%) |
Oct 08, 2021 | 14.51 | 15.03 | 14.51 | 15.00 | 28,217 | +0.57(+3.95%) |
Oct 07, 2021 | 14.22 | 14.53 | 13.88 | 14.43 | 3,738 | +0.33(+2.37%) |
Oct 06, 2021 | 14.28 | 14.48 | 13.85 | 14.10 | 12,630 | -0.33(-2.31%) |
Oct 05, 2021 | 14.49 | 14.60 | 14.19 | 14.43 | 5,469 | -0.22(-1.48%) |
Oct 04, 2021 | 15.06 | 15.07 | 14.32 | 14.65 | 15,185 | -0.42(-2.80%) |