Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.54 | 16.88 | 16.54 | 16.71 | 39,495 | -0.02(-0.12%) |
Dec 30, 2021 | 17.00 | 17.00 | 16.67 | 16.73 | 129,077 | +0.06(+0.36%) |
Dec 29, 2021 | 16.64 | 16.82 | 16.46 | 16.67 | 33,920 | +0.04(+0.24%) |
Dec 28, 2021 | 16.23 | 17.19 | 16.23 | 16.63 | 68,194 | +0.03(+0.18%) |
Dec 27, 2021 | 16.70 | 17.00 | 16.02 | 16.60 | 47,808 | -0.10(-0.60%) |
Dec 23, 2021 | 16.70 | 17.21 | 16.70 | 16.70 | 105,321 | -0.07(-0.42%) |
Dec 22, 2021 | 15.92 | 16.88 | 15.92 | 16.77 | 40,434 | +0.43(+2.63%) |
Dec 21, 2021 | 16.12 | 16.40 | 15.52 | 16.34 | 91,010 | +0.96(+6.24%) |
Dec 20, 2021 | 15.37 | 15.55 | 14.95 | 15.38 | 34,163 | -0.26(-1.66%) |
Dec 17, 2021 | 15.60 | 15.92 | 15.30 | 15.64 | 34,316 | -0.08(-0.49%) |
Dec 16, 2021 | 17.04 | 17.04 | 15.68 | 15.72 | 33,513 | -0.39(-2.44%) |
Dec 15, 2021 | 16.01 | 16.19 | 15.60 | 16.11 | 68,376 | -0.17(-1.04%) |
Dec 14, 2021 | 16.29 | 16.64 | 16.22 | 16.28 | 23,445 | -0.28(-1.69%) |
Dec 13, 2021 | 16.90 | 16.90 | 16.46 | 16.56 | 23,332 | -0.68(-3.93%) |
Dec 10, 2021 | 16.93 | 17.39 | 16.93 | 17.24 | 55,025 | -0.01(-0.04%) |
Dec 09, 2021 | 17.34 | 17.50 | 17.19 | 17.25 | 20,935 | -0.30(-1.74%) |
Dec 08, 2021 | 17.30 | 17.79 | 17.25 | 17.55 | 78,961 | +0.37(+2.15%) |
Dec 07, 2021 | 17.30 | 17.50 | 17.05 | 17.18 | 51,636 | +0.30(+1.76%) |
Dec 06, 2021 | 16.46 | 17.18 | 16.27 | 16.88 | 146,087 | +0.63(+3.89%) |
Dec 03, 2021 | 16.29 | 16.59 | 15.80 | 16.25 | 49,766 | -0.16(-0.98%) |
Dec 02, 2021 | 15.73 | 16.41 | 15.60 | 16.41 | 95,997 | +0.63(+3.99%) |
Dec 01, 2021 | 15.78 | 16.76 | 15.64 | 15.78 | 947,071 | -0.48(-2.95%) |
Nov 30, 2021 | 16.80 | 16.80 | 16.02 | 16.26 | 63,382 | -0.44(-2.63%) |
Nov 29, 2021 | 16.77 | 17.80 | 16.68 | 16.70 | 265,786 | -0.10(-0.60%) |
Nov 26, 2021 | 17.16 | 17.89 | 16.38 | 16.80 | 112,628 | -1.59(-8.63%) |
Nov 24, 2021 | 17.96 | 18.42 | 17.96 | 18.39 | 34,120 | +0.16(+0.86%) |
Nov 23, 2021 | 18.25 | 18.37 | 18.02 | 18.23 | 41,695 | -0.01(-0.05%) |
Nov 22, 2021 | 18.60 | 18.78 | 18.24 | 18.24 | 36,708 | -0.36(-1.95%) |
Nov 19, 2021 | 18.54 | 19.07 | 18.50 | 18.60 | 1,370,921 | -0.56(-2.94%) |
Nov 18, 2021 | 19.28 | 19.20 | 19.15 | 19.17 | 31,934 | -0.23(-1.20%) |
Nov 17, 2021 | 19.50 | 19.53 | 19.25 | 19.40 | 16,663 | -0.13(-0.67%) |
Nov 16, 2021 | 19.50 | 20.11 | 19.50 | 19.53 | 31,847 | -0.59(-2.93%) |
Nov 15, 2021 | 20.20 | 20.38 | 20.12 | 20.12 | 22,384 | -0.01(-0.04%) |
Nov 12, 2021 | 20.55 | 20.57 | 20.11 | 20.13 | 20,050 | -0.37(-1.82%) |
Nov 11, 2021 | 20.48 | 20.82 | 20.46 | 20.50 | 82,256 | -0.20(-0.96%) |
Nov 10, 2021 | 20.26 | 20.70 | 18,907 | -0.56(-2.64%) | ||
Nov 09, 2021 | 20.01 | 21.26 | 20.01 | 21.26 | 48,100 | +0.20(+0.95%) |
Nov 08, 2021 | 22.36 | 22.36 | 20.17 | 21.06 | 48,492 | -0.15(-0.71%) |
Nov 05, 2021 | 20.38 | 21.25 | 20.32 | 21.21 | 94,180 | +1.30(+6.53%) |
Nov 04, 2021 | 20.15 | 20.15 | 19.66 | 19.91 | 31,041 | -0.24(-1.19%) |
Nov 03, 2021 | 19.21 | 20.15 | 19.15 | 20.15 | 48,840 | +0.79(+4.08%) |
Nov 02, 2021 | 19.00 | 19.50 | 19.00 | 19.36 | 59,827 | +0.77(+4.14%) |
Nov 01, 2021 | 18.06 | 18.64 | 17.94 | 18.59 | 24,820 | +0.65(+3.62%) |
Oct 29, 2021 | 17.76 | 18.00 | 17.76 | 17.94 | 89,853 | -0.05(-0.28%) |
Oct 28, 2021 | 18.11 | 18.17 | 17.50 | 17.99 | 35,270 | -0.13(-0.72%) |
Oct 27, 2021 | 19.45 | 18.55 | 18.12 | 18.12 | 24,560 | -0.37(-2.02%) |
Oct 26, 2021 | 18.65 | 18.49 | 24,507 | -0.09(-0.51%) | ||
Oct 25, 2021 | 18.54 | 18.70 | 18.51 | 18.59 | 14,961 | +0.05(+0.26%) |
Oct 22, 2021 | 19.69 | 19.69 | 18.25 | 18.54 | 23,025 | -0.12(-0.64%) |
Oct 21, 2021 | 18.80 | 18.81 | 18.64 | 18.66 | 29,560 | +0.04(+0.21%) |
Oct 20, 2021 | 18.68 | 18.86 | 18.61 | 18.62 | 26,381 | -0.06(-0.32%) |
Oct 19, 2021 | 18.84 | 18.84 | 18.67 | 18.68 | 13,043 | -0.10(-0.53%) |
Oct 18, 2021 | 18.75 | 18.96 | 18.62 | 18.78 | 16,194 | +0.13(+0.70%) |
Oct 15, 2021 | 18.15 | 18.92 | 18.15 | 18.65 | 29,024 | +0.14(+0.76%) |
Oct 14, 2021 | 18.74 | 18.79 | 18.51 | 18.51 | 16,468 | -0.01(-0.05%) |
Oct 13, 2021 | 17.89 | 18.92 | 17.89 | 18.52 | 26,648 | -0.29(-1.54%) |
Oct 12, 2021 | 18.25 | 18.81 | 18.25 | 18.81 | 29,954 | +0.32(+1.73%) |
Oct 11, 2021 | 19.76 | 19.76 | 18.25 | 18.49 | 21,122 | -0.01(-0.05%) |
Oct 08, 2021 | 18.36 | 18.58 | 18.22 | 18.50 | 14,830 | +0.08(+0.43%) |
Oct 07, 2021 | 18.57 | 18.84 | 18.41 | 18.42 | 37,537 | +0.04(+0.21%) |
Oct 06, 2021 | 18.80 | 18.90 | 18.25 | 18.38 | 40,144 | -0.52(-2.75%) |
Oct 05, 2021 | 19.05 | 19.14 | 18.81 | 18.90 | 29,037 | -0.28(-1.46%) |
Oct 04, 2021 | 20.59 | 20.59 | 18.54 | 19.18 | 124,456 | -0.29(-1.49%) |