Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.00 | 19.24 | 18.81 | 18.85 | 395,377 | -0.27(-1.41%) |
Dec 30, 2021 | 19.25 | 19.37 | 19.05 | 19.12 | 417,409 | -0.12(-0.62%) |
Dec 29, 2021 | 19.04 | 19.32 | 18.70 | 19.24 | 397,608 | +0.24(+1.26%) |
Dec 28, 2021 | 19.33 | 19.37 | 18.89 | 19.00 | 470,429 | -0.31(-1.61%) |
Dec 27, 2021 | 18.75 | 19.40 | 18.48 | 19.31 | 817,079 | +0.80(+4.32%) |
Dec 23, 2021 | 17.85 | 18.57 | 17.80 | 18.51 | 679,900 | +0.69(+3.87%) |
Dec 22, 2021 | 17.57 | 17.93 | 17.39 | 17.82 | 410,069 | +0.19(+1.08%) |
Dec 21, 2021 | 17.34 | 17.72 | 17.29 | 17.63 | 480,121 | +0.48(+2.80%) |
Dec 20, 2021 | 16.75 | 17.19 | 16.47 | 17.15 | 571,824 | +0.01(+0.06%) |
Dec 17, 2021 | 17.20 | 17.63 | 17.01 | 17.14 | 2,062,204 | -0.16(-0.92%) |
Dec 16, 2021 | 18.13 | 18.18 | 17.16 | 17.30 | 817,943 | -0.64(-3.57%) |
Dec 15, 2021 | 16.59 | 17.96 | 16.36 | 17.94 | 1,194,571 | +1.45(+8.79%) |
Dec 14, 2021 | 16.34 | 16.63 | 16.17 | 16.49 | 549,374 | +0.07(+0.43%) |
Dec 13, 2021 | 17.16 | 17.27 | 16.35 | 16.42 | 831,094 | -0.63(-3.70%) |
Dec 10, 2021 | 17.62 | 17.71 | 16.75 | 17.05 | 1,068,909 | -0.56(-3.18%) |
Dec 09, 2021 | 17.78 | 18.25 | 17.31 | 17.61 | 1,602,890 | -0.30(-1.68%) |
Dec 08, 2021 | 15.58 | 18.00 | 15.58 | 17.91 | 4,453,305 | +3.69(+25.95%) |
Dec 07, 2021 | 13.80 | 14.42 | 13.71 | 14.22 | 530,621 | +0.52(+3.80%) |
Dec 06, 2021 | 13.89 | 13.89 | 13.53 | 13.70 | 363,515 | -0.06(-0.44%) |
Dec 03, 2021 | 13.66 | 13.89 | 13.64 | 13.76 | 256,628 | +0.14(+1.03%) |
Dec 02, 2021 | 13.41 | 13.71 | 13.41 | 13.62 | 364,399 | +0.21(+1.57%) |
Dec 01, 2021 | 13.43 | 13.93 | 13.38 | 13.41 | 348,115 | +0.20(+1.51%) |
Nov 30, 2021 | 13.48 | 13.60 | 13.16 | 13.21 | 461,413 | -0.35(-2.58%) |
Nov 29, 2021 | 13.62 | 13.73 | 13.46 | 13.56 | 337,666 | +0.09(+0.67%) |
Nov 26, 2021 | 13.50 | 13.83 | 13.31 | 13.47 | 213,021 | -0.41(-2.95%) |
Nov 24, 2021 | 13.77 | 13.92 | 13.53 | 13.88 | 163,463 | -0.02(-0.15%) |
Nov 23, 2021 | 13.91 | 14.09 | 13.80 | 13.90 | 282,892 | -0.02(-0.14%) |
Nov 22, 2021 | 14.07 | 14.34 | 13.92 | 13.92 | 363,977 | -0.14(-1.00%) |
Nov 19, 2021 | 13.91 | 14.20 | 13.88 | 14.06 | 164,270 | +0.02(+0.14%) |
Nov 18, 2021 | 14.06 | 14.05 | 13.85 | 14.04 | 282,711 | +0.03(+0.21%) |
Nov 17, 2021 | 14.22 | 14.23 | 13.95 | 14.01 | 401,953 | -0.23(-1.62%) |
Nov 16, 2021 | 14.34 | 14.37 | 14.14 | 14.24 | 366,160 | -0.15(-1.04%) |
Nov 15, 2021 | 14.34 | 14.41 | 14.20 | 14.39 | 281,294 | +0.11(+0.77%) |
Nov 12, 2021 | 14.53 | 14.57 | 14.26 | 14.28 | 327,327 | -0.17(-1.18%) |
Nov 11, 2021 | 14.20 | 14.48 | 14.20 | 14.45 | 264,554 | +0.30(+2.12%) |
Nov 10, 2021 | 14.02 | 14.15 | 268,147 | -0.04(-0.28%) | ||
Nov 09, 2021 | 14.08 | 14.25 | 13.97 | 14.19 | 264,423 | +0.14(+1.00%) |
Nov 08, 2021 | 14.14 | 14.26 | 13.99 | 14.05 | 235,046 | -0.06(-0.43%) |
Nov 05, 2021 | 13.90 | 14.24 | 13.82 | 14.11 | 246,611 | +0.32(+2.32%) |
Nov 04, 2021 | 13.78 | 13.82 | 13.59 | 13.79 | 174,064 | +0.12(+0.88%) |
Nov 03, 2021 | 13.42 | 13.78 | 13.42 | 13.67 | 205,467 | +0.18(+1.33%) |
Nov 02, 2021 | 13.58 | 13.67 | 13.47 | 13.49 | 254,071 | -0.09(-0.66%) |
Nov 01, 2021 | 13.00 | 13.61 | 12.99 | 13.58 | 519,206 | +0.59(+4.54%) |
Oct 29, 2021 | 12.77 | 12.99 | 12.74 | 12.99 | 357,882 | +0.20(+1.56%) |
Oct 28, 2021 | 12.48 | 12.81 | 12.48 | 12.79 | 371,095 | +0.41(+3.31%) |
Oct 27, 2021 | 12.35 | 12.52 | 12.33 | 12.38 | 206,111 | -0.02(-0.16%) |
Oct 26, 2021 | 12.38 | 12.40 | 323,962 | +0.06(+0.49%) | ||
Oct 25, 2021 | 12.25 | 12.49 | 12.25 | 12.34 | 227,537 | +0.08(+0.65%) |
Oct 22, 2021 | 12.49 | 12.64 | 12.26 | 12.26 | 232,681 | -0.13(-1.05%) |
Oct 21, 2021 | 12.42 | 12.49 | 12.26 | 12.39 | 276,828 | -0.10(-0.80%) |
Oct 20, 2021 | 12.27 | 12.53 | 12.23 | 12.49 | 388,306 | +0.18(+1.46%) |
Oct 19, 2021 | 12.65 | 12.75 | 12.18 | 12.31 | 783,860 | -0.54(-4.20%) |
Oct 18, 2021 | 13.10 | 13.18 | 12.73 | 12.85 | 324,916 | -0.33(-2.50%) |
Oct 15, 2021 | 13.58 | 13.58 | 13.15 | 13.18 | 277,987 | -0.17(-1.27%) |
Oct 14, 2021 | 13.35 | 13.40 | 13.28 | 13.35 | 213,152 | +0.19(+1.44%) |
Oct 13, 2021 | 13.33 | 13.38 | 13.11 | 13.16 | 163,673 | -0.15(-1.13%) |
Oct 12, 2021 | 13.48 | 13.52 | 13.20 | 13.31 | 214,379 | -0.10(-0.75%) |
Oct 11, 2021 | 13.29 | 13.56 | 13.29 | 13.41 | 180,012 | +0.06(+0.45%) |
Oct 08, 2021 | 13.51 | 13.59 | 13.34 | 13.35 | 170,246 | -0.10(-0.74%) |
Oct 07, 2021 | 13.37 | 13.61 | 13.37 | 13.45 | 376,210 | +0.21(+1.59%) |
Oct 06, 2021 | 13.34 | 13.50 | 13.13 | 13.24 | 316,251 | -0.24(-1.78%) |
Oct 05, 2021 | 13.57 | 13.69 | 13.44 | 13.48 | 233,933 | -0.04(-0.30%) |
Oct 04, 2021 | 13.60 | 13.62 | 13.34 | 13.52 | 308,428 | -0.11(-0.81%) |