Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.27 | 19.31 | 18.98 | 19.17 | 254,118 | -0.04(-0.20%) |
Dec 30, 2021 | 19.10 | 19.50 | 19.10 | 19.21 | 165,723 | +0.07(+0.35%) |
Dec 29, 2021 | 19.58 | 19.73 | 19.10 | 19.14 | 294,814 | -0.52(-2.65%) |
Dec 28, 2021 | 19.40 | 19.76 | 19.27 | 19.66 | 548,653 | +0.11(+0.54%) |
Dec 27, 2021 | 19.47 | 19.62 | 19.26 | 19.55 | 277,778 | +0.04(+0.20%) |
Dec 23, 2021 | 19.28 | 19.55 | 19.08 | 19.52 | 349,197 | +0.29(+1.50%) |
Dec 22, 2021 | 18.92 | 19.43 | 18.67 | 19.23 | 308,372 | +0.33(+1.73%) |
Dec 21, 2021 | 17.96 | 18.94 | 17.81 | 18.90 | 371,977 | +1.30(+7.39%) |
Dec 20, 2021 | 17.34 | 17.64 | 16.88 | 17.60 | 363,204 | -0.20(-1.14%) |
Dec 17, 2021 | 17.40 | 18.06 | 16.88 | 17.80 | 922,010 | +0.30(+1.71%) |
Dec 16, 2021 | 18.22 | 18.26 | 17.33 | 17.50 | 261,920 | -0.61(-3.35%) |
Dec 15, 2021 | 18.11 | 18.14 | 17.34 | 18.11 | 253,877 | -0.08(-0.42%) |
Dec 14, 2021 | 17.97 | 18.46 | 17.92 | 18.19 | 237,022 | -0.01(-0.05%) |
Dec 13, 2021 | 18.44 | 18.59 | 17.96 | 18.20 | 260,792 | -0.40(-2.18%) |
Dec 10, 2021 | 18.85 | 19.01 | 18.45 | 18.60 | 234,169 | -0.16(-0.87%) |
Dec 09, 2021 | 18.84 | 19.19 | 18.75 | 18.76 | 234,770 | -0.28(-1.47%) |
Dec 08, 2021 | 18.48 | 19.27 | 18.46 | 19.04 | 204,381 | +0.61(+3.29%) |
Dec 07, 2021 | 18.65 | 18.99 | 18.38 | 18.44 | 331,721 | +0.08(+0.42%) |
Dec 06, 2021 | 17.89 | 18.65 | 17.88 | 18.36 | 388,576 | +0.77(+4.38%) |
Dec 03, 2021 | 17.71 | 17.77 | 17.29 | 17.59 | 568,766 | -0.15(-0.87%) |
Dec 02, 2021 | 16.36 | 17.93 | 16.36 | 17.74 | 676,968 | +1.51(+9.32%) |
Dec 01, 2021 | 16.76 | 17.40 | 15.93 | 16.23 | 881,406 | -0.14(-0.88%) |
Nov 30, 2021 | 16.20 | 16.85 | 15.85 | 16.38 | 772,313 | +0.03(+0.18%) |
Nov 29, 2021 | 17.19 | 17.48 | 16.29 | 16.35 | 469,323 | -0.64(-3.74%) |
Nov 26, 2021 | 16.22 | 17.05 | 15.87 | 16.98 | 629,438 | -0.44(-2.54%) |
Nov 24, 2021 | 17.44 | 17.56 | 17.29 | 17.43 | 262,286 | -0.16(-0.92%) |
Nov 23, 2021 | 17.76 | 17.96 | 17.56 | 17.59 | 256,418 | -0.20(-1.14%) |
Nov 22, 2021 | 17.62 | 18.07 | 17.36 | 17.79 | 294,017 | +0.26(+1.48%) |
Nov 19, 2021 | 17.68 | 17.70 | 17.24 | 17.53 | 354,286 | -0.41(-2.31%) |
Nov 18, 2021 | 18.35 | 17.98 | 17.58 | 17.95 | 411,870 | -0.40(-2.20%) |
Nov 17, 2021 | 18.21 | 18.42 | 18.01 | 18.35 | 245,158 | +0.05(+0.26%) |
Nov 16, 2021 | 18.30 | 18.40 | 18.18 | 18.30 | 279,311 | -0.04(-0.21%) |
Nov 15, 2021 | 18.39 | 18.49 | 18.24 | 18.34 | 303,726 | +0.04(+0.21%) |
Nov 12, 2021 | 18.30 | 18.49 | 18.18 | 18.30 | 251,278 | -0.01(-0.05%) |
Nov 11, 2021 | 18.40 | 18.44 | 18.19 | 18.31 | 230,542 | -0.09(-0.47%) |
Nov 10, 2021 | 18.94 | 18.40 | 221,566 | -0.69(-3.63%) | ||
Nov 09, 2021 | 18.97 | 19.12 | 18.52 | 19.09 | 210,508 | +0.15(+0.81%) |
Nov 08, 2021 | 19.70 | 19.70 | 18.92 | 18.94 | 363,834 | -0.62(-3.15%) |
Nov 05, 2021 | 18.90 | 19.62 | 18.90 | 19.55 | 396,022 | +1.12(+6.06%) |
Nov 04, 2021 | 18.17 | 18.71 | 17.98 | 18.44 | 358,172 | +0.33(+1.81%) |
Nov 03, 2021 | 17.61 | 18.56 | 17.58 | 18.11 | 563,909 | +0.36(+2.01%) |
Nov 02, 2021 | 18.28 | 18.29 | 17.10 | 17.75 | 779,623 | -0.54(-2.95%) |
Nov 01, 2021 | 18.59 | 18.63 | 18.24 | 18.29 | 367,064 | -0.34(-1.81%) |
Oct 29, 2021 | 18.47 | 19.29 | 18.16 | 18.63 | 547,596 | +0.41(+2.27%) |
Oct 28, 2021 | 18.19 | 18.48 | 18.05 | 18.22 | 430,759 | +0.08(+0.43%) |
Oct 27, 2021 | 18.30 | 18.31 | 17.99 | 18.14 | 409,526 | -0.14(-0.79%) |
Oct 26, 2021 | 18.50 | 18.19 | 18.28 | 272,319 | -0.06(-0.32%) | |
Oct 25, 2021 | 18.49 | 18.56 | 18.23 | 18.34 | 314,398 | -0.17(-0.94%) |
Oct 22, 2021 | 18.32 | 18.64 | 18.13 | 18.51 | 246,258 | +0.19(+1.05%) |
Oct 21, 2021 | 18.33 | 18.70 | 18.23 | 18.32 | 247,465 | +0.02(+0.11%) |
Oct 20, 2021 | 18.04 | 18.72 | 17.72 | 18.30 | 434,940 | -0.16(-0.89%) |
Oct 19, 2021 | 18.89 | 19.07 | 18.40 | 18.47 | 263,844 | -0.34(-1.79%) |
Oct 18, 2021 | 18.69 | 18.93 | 18.53 | 18.80 | 227,847 | -0.04(-0.20%) |
Oct 15, 2021 | 20.43 | 20.43 | 18.81 | 18.84 | 230,952 | -0.63(-3.22%) |
Oct 14, 2021 | 19.09 | 19.54 | 19.06 | 19.47 | 371,218 | +0.54(+2.85%) |
Oct 13, 2021 | 18.52 | 18.94 | 18.18 | 18.93 | 407,597 | +0.38(+2.03%) |
Oct 12, 2021 | 18.40 | 18.81 | 18.35 | 18.55 | 253,978 | +0.20(+1.10%) |
Oct 11, 2021 | 18.48 | 18.72 | 18.30 | 18.35 | 325,977 | -0.13(-0.73%) |
Oct 08, 2021 | 19.11 | 19.29 | 18.47 | 18.49 | 365,688 | -0.66(-3.47%) |
Oct 07, 2021 | 19.46 | 19.72 | 19.12 | 19.15 | 357,394 | -0.19(-1.00%) |
Oct 06, 2021 | 19.44 | 19.64 | 18.72 | 19.34 | 712,250 | -0.46(-2.33%) |
Oct 05, 2021 | 20.53 | 20.53 | 19.76 | 19.80 | 400,931 | -0.73(-3.56%) |
Oct 04, 2021 | 21.07 | 21.16 | 20.47 | 20.54 | 322,111 | -0.56(-2.65%) |