Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.59 | 17.91 | 17.57 | 17.88 | 114,847 | +0.40(+2.26%) |
Dec 30, 2021 | 17.02 | 17.52 | 16.99 | 17.48 | 98,949 | +0.22(+1.28%) |
Dec 29, 2021 | 16.83 | 17.35 | 16.83 | 17.26 | 89,705 | +0.35(+2.07%) |
Dec 28, 2021 | 17.28 | 17.28 | 16.83 | 16.91 | 162,742 | -0.50(-2.88%) |
Dec 27, 2021 | 17.32 | 17.69 | 17.08 | 17.41 | 164,194 | +0.09(+0.53%) |
Dec 23, 2021 | 16.62 | 17.56 | 16.62 | 17.32 | 236,374 | +0.59(+3.50%) |
Dec 22, 2021 | 16.26 | 16.76 | 16.13 | 16.73 | 108,671 | +0.33(+1.99%) |
Dec 21, 2021 | 15.87 | 16.58 | 15.84 | 16.41 | 149,113 | +0.11(+0.65%) |
Dec 20, 2021 | 15.77 | 16.34 | 15.68 | 16.30 | 104,259 | +0.56(+3.53%) |
Dec 17, 2021 | 15.76 | 16.28 | 15.69 | 15.75 | 104,774 | -0.22(-1.38%) |
Dec 16, 2021 | 15.94 | 16.44 | 15.69 | 15.97 | 145,064 | +0.56(+3.60%) |
Dec 15, 2021 | 15.28 | 15.41 | 14.88 | 15.41 | 231,808 | +0.32(+2.12%) |
Dec 14, 2021 | 15.15 | 15.45 | 15.01 | 15.09 | 185,931 | -0.25(-1.64%) |
Dec 13, 2021 | 15.60 | 15.60 | 15.22 | 15.34 | 257,187 | -0.94(-5.79%) |
Dec 10, 2021 | 16.25 | 16.36 | 16.12 | 16.29 | 124,168 | +0.03(+0.19%) |
Dec 09, 2021 | 16.19 | 16.50 | 15.97 | 16.26 | 130,853 | -0.10(-0.60%) |
Dec 08, 2021 | 16.14 | 16.61 | 15.99 | 16.35 | 194,003 | +0.03(+0.19%) |
Dec 07, 2021 | 15.63 | 16.50 | 15.62 | 16.32 | 256,909 | +1.24(+8.22%) |
Dec 06, 2021 | 15.45 | 15.45 | 14.93 | 15.08 | 397,918 | -0.78(-4.94%) |
Dec 03, 2021 | 16.19 | 16.26 | 15.67 | 15.87 | 251,034 | -0.62(-3.74%) |
Dec 02, 2021 | 15.99 | 16.65 | 15.83 | 16.48 | 243,586 | +0.65(+4.13%) |
Dec 01, 2021 | 17.05 | 17.33 | 15.79 | 15.83 | 664,199 | -2.02(-11.30%) |
Nov 30, 2021 | 17.95 | 18.12 | 17.46 | 17.85 | 445,294 | -0.55(-2.97%) |
Nov 29, 2021 | 17.77 | 18.76 | 17.70 | 18.39 | 793,033 | +1.00(+5.77%) |
Nov 26, 2021 | 17.03 | 17.51 | 16.84 | 17.39 | 206,952 | +0.18(+1.03%) |
Nov 24, 2021 | 16.76 | 17.40 | 16.75 | 17.21 | 366,468 | +0.21(+1.26%) |
Nov 23, 2021 | 16.53 | 17.40 | 16.42 | 17.00 | 663,333 | -0.21(-1.20%) |
Nov 22, 2021 | 16.08 | 17.60 | 16.04 | 17.20 | 403,189 | +1.03(+6.34%) |
Nov 19, 2021 | 16.16 | 16.23 | 16.05 | 16.18 | 122,715 | -0.12(-0.72%) |
Nov 18, 2021 | 16.14 | 16.35 | 16.25 | 16.30 | 168,211 | -0.50(-2.99%) |
Nov 17, 2021 | 16.56 | 17.06 | 16.53 | 16.80 | 239,820 | +0.13(+0.80%) |
Nov 16, 2021 | 16.13 | 16.75 | 15.83 | 16.67 | 505,867 | +1.10(+7.06%) |
Nov 15, 2021 | 15.36 | 15.63 | 15.12 | 15.57 | 211,249 | -0.34(-2.13%) |
Nov 12, 2021 | 15.38 | 16.04 | 15.35 | 15.91 | 141,341 | +0.38(+2.47%) |
Nov 11, 2021 | 15.18 | 15.74 | 15.10 | 15.52 | 129,634 | +0.45(+2.98%) |
Nov 10, 2021 | 15.40 | 15.00 | 15.07 | 123,476 | -0.07(-0.44%) | |
Nov 09, 2021 | 15.39 | 15.39 | 15.07 | 15.14 | 52,482 | -0.17(-1.11%) |
Nov 08, 2021 | 15.10 | 15.39 | 15.10 | 15.31 | 74,833 | +0.40(+2.67%) |
Nov 05, 2021 | 15.28 | 15.32 | 14.90 | 14.91 | 100,491 | -0.57(-3.67%) |
Nov 04, 2021 | 15.43 | 15.48 | 15.19 | 15.48 | 152,614 | +0.73(+4.95%) |
Nov 03, 2021 | 15.07 | 15.33 | 14.46 | 14.75 | 145,123 | -0.39(-2.58%) |
Nov 02, 2021 | 15.29 | 15.42 | 15.12 | 15.14 | 105,287 | +0.16(+1.08%) |
Nov 01, 2021 | 15.33 | 15.45 | 14.98 | 14.98 | 215,518 | -0.02(-0.15%) |
Oct 29, 2021 | 15.10 | 15.23 | 14.76 | 15.00 | 93,079 | +0.59(+4.11%) |
Oct 28, 2021 | 14.64 | 14.64 | 14.37 | 14.41 | 51,496 | -0.00(-0.02%) |
Oct 27, 2021 | 14.34 | 14.64 | 14.31 | 14.41 | 114,217 | +0.04(+0.31%) |
Oct 26, 2021 | 14.71 | 14.07 | 14.37 | 205,909 | -0.28(-1.91%) | |
Oct 25, 2021 | 14.73 | 14.83 | 14.57 | 14.65 | 210,175 | +0.10(+0.71%) |
Oct 22, 2021 | 14.58 | 14.73 | 14.48 | 14.54 | 152,606 | -0.04(-0.30%) |
Oct 21, 2021 | 14.58 | 14.94 | 14.54 | 14.59 | 154,194 | -0.41(-2.75%) |
Oct 20, 2021 | 14.91 | 15.06 | 14.64 | 15.00 | 198,229 | +0.05(+0.35%) |
Oct 19, 2021 | 14.97 | 15.21 | 14.89 | 14.95 | 282,224 | -0.17(-1.12%) |
Oct 18, 2021 | 14.48 | 15.46 | 14.35 | 15.12 | 516,013 | +1.12(+8.01%) |
Oct 15, 2021 | 14.11 | 14.21 | 13.93 | 14.00 | 114,277 | +0.17(+1.23%) |
Oct 14, 2021 | 13.93 | 13.96 | 13.74 | 13.83 | 99,885 | +0.33(+2.46%) |
Oct 13, 2021 | 13.81 | 13.86 | 13.40 | 13.49 | 103,558 | -0.22(-1.61%) |
Oct 12, 2021 | 14.06 | 14.31 | 13.69 | 13.72 | 111,883 | -0.44(-3.13%) |
Oct 11, 2021 | 14.11 | 14.37 | 14.11 | 14.16 | 67,803 | +0.11(+0.79%) |
Oct 08, 2021 | 14.29 | 14.34 | 13.96 | 14.05 | 70,602 | +0.16(+1.17%) |
Oct 07, 2021 | 14.10 | 14.20 | 13.86 | 13.89 | 216,813 | -0.79(-5.38%) |
Oct 06, 2021 | 14.23 | 15.04 | 14.23 | 14.67 | 182,395 | +0.30(+2.10%) |
Oct 05, 2021 | 14.34 | 14.74 | 14.24 | 14.37 | 245,723 | +0.41(+2.90%) |
Oct 04, 2021 | 14.23 | 14.23 | 13.79 | 13.97 | 178,394 | -0.24(-1.71%) |