Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.91 | 17.01 | 16.45 | 16.53 | 192,743 | -0.41(-2.42%) |
Dec 30, 2021 | 16.88 | 17.28 | 16.86 | 16.94 | 170,818 | +0.01(+0.06%) |
Dec 29, 2021 | 16.99 | 17.39 | 16.81 | 16.93 | 189,422 | -0.14(-0.82%) |
Dec 28, 2021 | 17.03 | 17.61 | 17.03 | 17.07 | 194,738 | -0.03(-0.18%) |
Dec 27, 2021 | 17.01 | 17.38 | 16.61 | 17.10 | 183,716 | -0.06(-0.35%) |
Dec 23, 2021 | 17.03 | 17.35 | 16.69 | 17.16 | 167,711 | +0.35(+2.08%) |
Dec 22, 2021 | 16.51 | 16.98 | 16.31 | 16.81 | 186,313 | +0.32(+1.94%) |
Dec 21, 2021 | 16.04 | 16.98 | 16.04 | 16.49 | 264,128 | +0.73(+4.63%) |
Dec 20, 2021 | 15.32 | 15.81 | 14.83 | 15.76 | 291,974 | -0.07(-0.44%) |
Dec 17, 2021 | 15.00 | 15.97 | 14.36 | 15.83 | 659,052 | +0.63(+4.14%) |
Dec 16, 2021 | 16.20 | 16.49 | 14.80 | 15.20 | 633,883 | -0.73(-4.58%) |
Dec 15, 2021 | 16.14 | 16.16 | 15.48 | 15.93 | 324,927 | -0.26(-1.61%) |
Dec 14, 2021 | 16.15 | 16.85 | 16.11 | 16.19 | 210,332 | -0.36(-2.18%) |
Dec 13, 2021 | 16.66 | 16.80 | 16.07 | 16.55 | 193,984 | -0.39(-2.30%) |
Dec 10, 2021 | 17.37 | 17.75 | 16.79 | 16.94 | 235,907 | -0.29(-1.68%) |
Dec 09, 2021 | 17.62 | 18.25 | 17.09 | 17.23 | 468,588 | -0.90(-4.96%) |
Dec 08, 2021 | 17.37 | 18.54 | 17.32 | 18.13 | 246,020 | +0.84(+4.88%) |
Dec 07, 2021 | 17.66 | 18.05 | 17.11 | 17.29 | 192,854 | +0.11(+0.62%) |
Dec 06, 2021 | 16.49 | 17.46 | 16.01 | 17.18 | 275,116 | +0.88(+5.40%) |
Dec 03, 2021 | 16.76 | 16.89 | 15.91 | 16.30 | 411,941 | -0.43(-2.57%) |
Dec 02, 2021 | 15.59 | 17.00 | 15.55 | 16.73 | 436,111 | +1.28(+8.28%) |
Dec 01, 2021 | 16.95 | 17.07 | 15.38 | 15.45 | 626,246 | -0.85(-5.21%) |
Nov 30, 2021 | 16.47 | 16.59 | 15.80 | 16.30 | 438,626 | -0.50(-2.98%) |
Nov 29, 2021 | 17.80 | 17.80 | 16.36 | 16.80 | 527,416 | -0.42(-2.44%) |
Nov 26, 2021 | 16.92 | 17.26 | 16.37 | 17.22 | 310,378 | -0.90(-4.97%) |
Nov 24, 2021 | 17.85 | 18.32 | 17.58 | 18.12 | 233,614 | +0.10(+0.55%) |
Nov 23, 2021 | 18.79 | 18.81 | 17.69 | 18.02 | 325,403 | -0.21(-1.15%) |
Nov 22, 2021 | 18.28 | 18.62 | 17.70 | 18.23 | 332,381 | +0.10(+0.55%) |
Nov 19, 2021 | 18.51 | 18.52 | 17.85 | 18.13 | 339,985 | -0.71(-3.77%) |
Nov 18, 2021 | 19.14 | 18.86 | 18.27 | 18.84 | 459,933 | -0.29(-1.52%) |
Nov 17, 2021 | 19.36 | 19.62 | 19.06 | 19.13 | 252,383 | -0.23(-1.19%) |
Nov 16, 2021 | 20.03 | 20.27 | 19.12 | 19.36 | 439,812 | -0.67(-3.34%) |
Nov 15, 2021 | 20.23 | 21.03 | 19.79 | 20.03 | 375,545 | +0.20(+1.01%) |
Nov 12, 2021 | 20.70 | 20.70 | 19.66 | 19.83 | 325,898 | -0.69(-3.36%) |
Nov 11, 2021 | 20.00 | 21.43 | 19.26 | 20.52 | 790,688 | -0.83(-3.89%) |
Nov 10, 2021 | 21.61 | 21.35 | 317,724 | -0.09(-0.42%) | ||
Nov 09, 2021 | 21.64 | 22.11 | 21.17 | 21.44 | 257,745 | -0.29(-1.33%) |
Nov 08, 2021 | 22.95 | 22.96 | 21.61 | 21.73 | 309,546 | -0.74(-3.29%) |
Nov 05, 2021 | 21.66 | 23.71 | 21.18 | 22.47 | 665,998 | +1.66(+7.98%) |
Nov 04, 2021 | 21.28 | 21.74 | 20.55 | 20.81 | 424,517 | -0.25(-1.19%) |
Nov 03, 2021 | 20.27 | 21.78 | 20.02 | 21.06 | 475,589 | +1.04(+5.19%) |
Nov 02, 2021 | 20.81 | 20.81 | 19.41 | 20.02 | 523,194 | -0.85(-4.07%) |
Nov 01, 2021 | 19.87 | 21.01 | 20.41 | 20.87 | 284,365 | +1.00(+5.03%) |
Oct 29, 2021 | 19.90 | 20.40 | 19.63 | 19.87 | 205,773 | -0.11(-0.55%) |
Oct 28, 2021 | 20.02 | 19.98 | 129,576 | -0.20(-0.99%) | ||
Oct 27, 2021 | 20.41 | 20.63 | 20.14 | 20.18 | 217,915 | -0.10(-0.49%) |
Oct 26, 2021 | 20.84 | 20.20 | 20.28 | 246,120 | -0.41(-1.98%) | |
Oct 25, 2021 | 20.65 | 20.93 | 20.36 | 20.69 | 174,961 | +0.02(+0.10%) |
Oct 22, 2021 | 20.21 | 20.74 | 19.83 | 20.67 | 246,035 | +0.31(+1.52%) |
Oct 21, 2021 | 20.54 | 20.94 | 20.08 | 20.36 | 320,466 | -0.09(-0.44%) |
Oct 20, 2021 | 20.50 | 21.10 | 19.96 | 20.45 | 517,973 | -0.51(-2.43%) |
Oct 19, 2021 | 20.95 | 21.44 | 20.74 | 20.96 | 164,420 | -0.11(-0.52%) |
Oct 18, 2021 | 20.89 | 21.26 | 20.21 | 21.07 | 259,711 | +0.39(+1.89%) |
Oct 15, 2021 | 21.79 | 21.94 | 20.63 | 20.68 | 245,007 | -0.72(-3.36%) |
Oct 14, 2021 | 21.64 | 21.96 | 21.20 | 21.40 | 178,213 | +0.01(+0.05%) |
Oct 13, 2021 | 21.64 | 21.66 | 21.03 | 21.39 | 176,404 | -0.36(-1.66%) |
Oct 12, 2021 | 21.40 | 22.08 | 21.39 | 21.75 | 227,687 | +0.37(+1.73%) |
Oct 11, 2021 | 21.87 | 22.22 | 21.32 | 21.38 | 254,043 | -0.53(-2.42%) |
Oct 08, 2021 | 22.53 | 22.53 | 21.59 | 21.91 | 288,099 | -0.66(-2.92%) |
Oct 07, 2021 | 23.04 | 23.52 | 22.54 | 22.57 | 288,752 | -0.15(-0.66%) |
Oct 06, 2021 | 22.74 | 23.00 | 22.09 | 22.72 | 224,754 | -0.33(-1.43%) |
Oct 05, 2021 | 23.11 | 23.62 | 22.89 | 23.05 | 199,281 | -0.07(-0.30%) |
Oct 04, 2021 | 24.04 | 24.27 | 22.92 | 23.12 | 235,417 | -0.94(-3.91%) |