Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.93 | 14.45 | 13.93 | 14.35 | 368,591 | +0.25(+1.77%) |
Dec 30, 2021 | 14.26 | 14.58 | 14.03 | 14.10 | 424,845 | -0.09(-0.63%) |
Dec 29, 2021 | 14.41 | 14.63 | 14.01 | 14.19 | 297,903 | -0.35(-2.41%) |
Dec 28, 2021 | 14.29 | 14.98 | 14.21 | 14.54 | 406,491 | +0.14(+0.97%) |
Dec 27, 2021 | 14.23 | 14.70 | 13.75 | 14.40 | 4,959,823 | +0.25(+1.77%) |
Dec 23, 2021 | 14.00 | 14.53 | 14.00 | 14.15 | 317,333 | +0.18(+1.29%) |
Dec 22, 2021 | 13.61 | 14.07 | 13.34 | 13.97 | 349,374 | +0.16(+1.16%) |
Dec 21, 2021 | 12.38 | 13.88 | 12.38 | 13.81 | 614,782 | +1.31(+10.48%) |
Dec 20, 2021 | 13.01 | 13.08 | 11.74 | 12.50 | 1,386,595 | -1.03(-7.61%) |
Dec 17, 2021 | 14.32 | 14.32 | 12.58 | 13.53 | 8,244,790 | -0.98(-6.75%) |
Dec 16, 2021 | 15.61 | 15.88 | 14.44 | 14.51 | 1,254,835 | -0.94(-6.08%) |
Dec 15, 2021 | 14.83 | 15.85 | 14.46 | 15.45 | 1,566,222 | +0.54(+3.62%) |
Dec 14, 2021 | 14.82 | 15.42 | 14.59 | 14.91 | 1,986,572 | -0.12(-0.80%) |
Dec 13, 2021 | 13.81 | 15.60 | 13.68 | 15.03 | 1,423,546 | +1.49(+11.00%) |
Dec 10, 2021 | 13.26 | 13.60 | 12.79 | 13.54 | 350,416 | +0.42(+3.20%) |
Dec 09, 2021 | 13.37 | 13.43 | 12.93 | 13.12 | 237,669 | -0.50(-3.67%) |
Dec 08, 2021 | 13.44 | 14.08 | 13.32 | 13.62 | 362,197 | +0.13(+0.96%) |
Dec 07, 2021 | 12.54 | 13.53 | 12.44 | 13.49 | 740,565 | +1.33(+10.94%) |
Dec 06, 2021 | 13.40 | 13.79 | 12.09 | 12.16 | 885,603 | -1.69(-12.20%) |
Dec 03, 2021 | 13.86 | 14.12 | 13.38 | 13.85 | 384,564 | +0.13(+0.95%) |
Dec 02, 2021 | 13.30 | 13.89 | 13.02 | 13.72 | 239,748 | +0.30(+2.24%) |
Dec 01, 2021 | 14.45 | 14.78 | 13.39 | 13.42 | 266,502 | -0.59(-4.21%) |
Nov 30, 2021 | 14.14 | 14.40 | 13.79 | 14.01 | 591,821 | -0.38(-2.64%) |
Nov 29, 2021 | 14.94 | 14.99 | 14.26 | 14.39 | 400,634 | -0.26(-1.77%) |
Nov 26, 2021 | 13.77 | 14.77 | 13.77 | 14.65 | 281,720 | +0.14(+0.96%) |
Nov 24, 2021 | 14.79 | 14.83 | 13.94 | 14.51 | 499,855 | -0.30(-2.03%) |
Nov 23, 2021 | 16.83 | 17.37 | 14.78 | 14.81 | 557,193 | -1.86(-11.16%) |
Nov 22, 2021 | 16.84 | 17.66 | 16.47 | 16.67 | 784,074 | +0.19(+1.15%) |
Nov 19, 2021 | 17.00 | 17.07 | 16.21 | 16.48 | 487,870 | -1.17(-6.63%) |
Nov 18, 2021 | 17.71 | 17.65 | 17.43 | 17.65 | 396,970 | -0.02(-0.11%) |
Nov 17, 2021 | 18.00 | 18.11 | 17.14 | 17.67 | 402,158 | -0.60(-3.28%) |
Nov 16, 2021 | 17.81 | 18.42 | 17.52 | 18.27 | 254,094 | +0.36(+2.01%) |
Nov 15, 2021 | 17.83 | 18.14 | 17.25 | 17.91 | 275,132 | +0.06(+0.34%) |
Nov 12, 2021 | 18.68 | 18.68 | 17.63 | 17.85 | 267,116 | -0.80(-4.29%) |
Nov 11, 2021 | 18.57 | 19.00 | 18.11 | 18.65 | 423,593 | +0.07(+0.38%) |
Nov 10, 2021 | 19.54 | 18.46 | 18.58 | 275,364 | -1.08(-5.49%) | |
Nov 09, 2021 | 18.33 | 20.01 | 18.06 | 19.66 | 556,371 | +1.61(+8.92%) |
Nov 08, 2021 | 17.67 | 19.01 | 17.40 | 18.05 | 448,424 | +0.43(+2.44%) |
Nov 05, 2021 | 17.81 | 17.94 | 17.30 | 17.62 | 513,068 | +0.12(+0.69%) |
Nov 04, 2021 | 18.39 | 18.72 | 17.20 | 17.50 | 297,442 | -0.61(-3.37%) |
Nov 03, 2021 | 16.76 | 18.39 | 16.76 | 18.11 | 493,960 | +1.07(+6.28%) |
Nov 02, 2021 | 17.70 | 17.70 | 16.89 | 17.04 | 195,135 | -0.69(-3.89%) |
Nov 01, 2021 | 17.25 | 17.79 | 17.21 | 17.73 | 376,256 | +0.58(+3.38%) |
Oct 29, 2021 | 17.42 | 17.68 | 17.05 | 17.15 | 266,985 | -0.27(-1.55%) |
Oct 28, 2021 | 17.13 | 17.50 | 16.83 | 17.42 | 331,564 | +0.18(+1.04%) |
Oct 27, 2021 | 18.25 | 18.58 | 17.20 | 17.24 | 184,357 | -1.25(-6.76%) |
Oct 26, 2021 | 18.50 | 18.74 | 18.49 | 393,852 | +0.01(+0.05%) | |
Oct 25, 2021 | 18.62 | 18.66 | 18.06 | 18.48 | 415,825 | +0.08(+0.43%) |
Oct 22, 2021 | 17.91 | 18.44 | 17.78 | 18.40 | 420,544 | +0.44(+2.45%) |
Oct 21, 2021 | 18.04 | 18.07 | 17.70 | 17.96 | 198,582 | -0.09(-0.50%) |
Oct 20, 2021 | 17.85 | 18.29 | 17.60 | 18.05 | 331,503 | +0.31(+1.75%) |
Oct 19, 2021 | 17.42 | 17.79 | 16.83 | 17.74 | 387,151 | +0.52(+3.02%) |
Oct 18, 2021 | 17.47 | 17.80 | 16.65 | 17.22 | 454,122 | -0.20(-1.15%) |
Oct 15, 2021 | 17.90 | 18.03 | 17.01 | 17.42 | 599,943 | -1.07(-5.79%) |
Oct 14, 2021 | 18.66 | 18.97 | 18.29 | 18.49 | 550,774 | +0.04(+0.22%) |
Oct 13, 2021 | 18.51 | 18.56 | 17.96 | 18.45 | 531,665 | +0.02(+0.11%) |
Oct 12, 2021 | 18.31 | 18.71 | 18.01 | 18.43 | 338,312 | +0.13(+0.71%) |
Oct 11, 2021 | 18.93 | 19.39 | 18.17 | 18.30 | 568,704 | -0.44(-2.35%) |
Oct 08, 2021 | 18.76 | 19.20 | 18.48 | 18.74 | 489,202 | +0.03(+0.16%) |
Oct 07, 2021 | 17.26 | 18.71 | 17.00 | 18.71 | 385,541 | +1.30(+7.47%) |
Oct 06, 2021 | 19.90 | 20.25 | 17.12 | 17.41 | 332,297 | -2.95(-14.49%) |
Oct 05, 2021 | 21.24 | 21.36 | 19.39 | 20.36 | 465,468 | -0.47(-2.26%) |