Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.47 | 18.64 | 18.38 | 18.45 | 1,218,141 | -0.01(-0.05%) |
Dec 30, 2021 | 18.53 | 18.68 | 18.38 | 18.46 | 835,939 | -0.05(-0.27%) |
Dec 29, 2021 | 18.25 | 18.54 | 18.04 | 18.51 | 873,948 | +0.25(+1.37%) |
Dec 28, 2021 | 18.40 | 18.64 | 18.21 | 18.26 | 1,203,452 | -0.13(-0.71%) |
Dec 27, 2021 | 18.20 | 18.41 | 18.07 | 18.39 | 907,944 | +0.19(+1.04%) |
Dec 23, 2021 | 18.50 | 18.59 | 18.17 | 18.20 | 1,421,898 | -0.24(-1.30%) |
Dec 22, 2021 | 18.22 | 18.45 | 18.11 | 18.44 | 1,361,036 | +0.22(+1.21%) |
Dec 21, 2021 | 18.76 | 18.83 | 18.20 | 18.22 | 1,718,583 | -0.35(-1.88%) |
Dec 20, 2021 | 18.30 | 18.71 | 18.19 | 18.57 | 1,638,853 | +0.03(+0.16%) |
Dec 17, 2021 | 18.18 | 18.80 | 18.16 | 18.54 | 5,828,156 | +0.92(+5.22%) |
Dec 16, 2021 | 17.91 | 17.97 | 17.56 | 17.62 | 960,822 | -0.21(-1.18%) |
Dec 15, 2021 | 17.68 | 17.84 | 17.42 | 17.83 | 995,616 | +0.20(+1.13%) |
Dec 14, 2021 | 17.31 | 17.82 | 17.04 | 17.63 | 1,279,810 | +0.19(+1.09%) |
Dec 13, 2021 | 17.60 | 17.69 | 17.10 | 17.44 | 1,277,035 | -0.24(-1.36%) |
Dec 10, 2021 | 17.62 | 17.78 | 17.40 | 17.68 | 1,154,883 | +0.10(+0.57%) |
Dec 09, 2021 | 17.38 | 17.66 | 17.36 | 17.58 | 1,330,100 | +0.03(+0.17%) |
Dec 08, 2021 | 17.30 | 17.70 | 17.30 | 17.55 | 1,463,580 | +0.56(+3.30%) |
Dec 07, 2021 | 16.98 | 17.15 | 16.67 | 16.99 | 1,512,968 | +0.13(+0.77%) |
Dec 06, 2021 | 16.87 | 17.15 | 16.62 | 16.86 | 2,557,191 | +0.13(+0.78%) |
Dec 03, 2021 | 16.54 | 17.00 | 16.53 | 16.73 | 1,907,797 | +0.20(+1.21%) |
Dec 02, 2021 | 16.41 | 16.73 | 16.32 | 16.53 | 2,538,433 | +0.10(+0.61%) |
Dec 01, 2021 | 16.92 | 17.36 | 16.40 | 16.43 | 2,838,406 | -0.20(-1.20%) |
Nov 30, 2021 | 16.86 | 16.97 | 16.53 | 16.63 | 2,592,541 | -0.31(-1.83%) |
Nov 29, 2021 | 16.77 | 17.18 | 16.59 | 16.94 | 1,760,968 | +0.35(+2.11%) |
Nov 26, 2021 | 17.09 | 17.22 | 16.48 | 16.59 | 1,013,447 | -0.76(-4.38%) |
Nov 24, 2021 | 17.34 | 17.54 | 17.30 | 17.35 | 1,148,285 | -0.11(-0.64%) |
Nov 23, 2021 | 17.44 | 17.60 | 16.75 | 17.46 | 1,682,813 | +0.10(+0.58%) |
Nov 22, 2021 | 17.20 | 17.50 | 16.94 | 17.36 | 1,639,135 | +0.25(+1.46%) |
Nov 19, 2021 | 17.13 | 17.34 | 16.95 | 17.11 | 2,504,724 | -0.06(-0.35%) |
Nov 18, 2021 | 17.05 | 17.32 | 17.14 | 17.17 | 1,825,020 | +0.18(+1.06%) |
Nov 17, 2021 | 16.83 | 17.02 | 16.55 | 16.99 | 1,661,343 | +0.10(+0.59%) |
Nov 16, 2021 | 16.74 | 17.02 | 16.54 | 16.89 | 1,538,542 | +0.17(+1.02%) |
Nov 15, 2021 | 16.47 | 16.83 | 16.23 | 16.72 | 2,119,078 | +0.33(+2.01%) |
Nov 12, 2021 | 14.93 | 16.50 | 14.93 | 16.39 | 2,876,140 | +0.50(+3.15%) |
Nov 11, 2021 | 15.32 | 15.96 | 15.21 | 15.89 | 2,445,541 | +0.68(+4.47%) |
Nov 10, 2021 | 14.98 | 15.21 | 1,421,755 | +0.16(+1.06%) | ||
Nov 09, 2021 | 14.87 | 15.07 | 14.72 | 15.05 | 1,262,102 | +0.15(+1.01%) |
Nov 08, 2021 | 15.21 | 15.30 | 14.85 | 14.90 | 1,532,025 | -0.20(-1.32%) |
Nov 05, 2021 | 14.00 | 15.27 | 13.96 | 15.10 | 1,658,187 | +0.94(+6.64%) |
Nov 04, 2021 | 14.11 | 14.19 | 13.87 | 14.16 | 1,309,640 | +0.13(+0.93%) |
Nov 03, 2021 | 13.82 | 14.07 | 13.80 | 14.03 | 1,296,477 | +0.14(+1.01%) |
Nov 02, 2021 | 13.91 | 14.13 | 13.73 | 13.89 | 874,748 | +0.09(+0.65%) |
Nov 01, 2021 | 13.79 | 13.92 | 13.91 | 13.80 | 1,390,954 | +0.02(+0.15%) |
Oct 29, 2021 | 13.54 | 13.89 | 13.54 | 13.78 | 843,850 | +0.19(+1.40%) |
Oct 28, 2021 | 13.20 | 13.63 | 13.18 | 13.59 | 990,576 | +0.40(+3.03%) |
Oct 27, 2021 | 13.32 | 13.48 | 13.10 | 13.19 | 772,386 | -0.20(-1.49%) |
Oct 26, 2021 | 13.65 | 13.38 | 13.39 | 595,794 | -0.20(-1.47%) | |
Oct 25, 2021 | 13.77 | 13.94 | 13.53 | 13.59 | 1,000,691 | -0.21(-1.52%) |
Oct 22, 2021 | 13.93 | 14.07 | 13.79 | 13.80 | 661,597 | -0.13(-0.93%) |
Oct 21, 2021 | 14.22 | 14.33 | 13.73 | 13.93 | 1,431,205 | -0.32(-2.25%) |
Oct 20, 2021 | 14.02 | 14.35 | 14.02 | 14.25 | 455,998 | +0.08(+0.56%) |
Oct 19, 2021 | 14.22 | 14.31 | 14.03 | 14.17 | 1,140,746 | -0.05(-0.35%) |
Oct 18, 2021 | 13.71 | 14.31 | 13.70 | 14.22 | 924,871 | -0.03(-0.21%) |
Oct 15, 2021 | 14.25 | 14.59 | 14.14 | 14.25 | 1,655,386 | +0.11(+0.78%) |
Oct 14, 2021 | 14.44 | 14.45 | 13.98 | 14.14 | 1,075,916 | +0.21(+1.51%) |
Oct 13, 2021 | 13.90 | 14.00 | 13.68 | 13.93 | 1,034,761 | +0.01(+0.07%) |
Oct 12, 2021 | 13.90 | 13.98 | 13.73 | 13.92 | 863,653 | +0.08(+0.58%) |
Oct 11, 2021 | 13.96 | 14.05 | 13.77 | 13.84 | 898,970 | -0.13(-0.93%) |
Oct 08, 2021 | 13.81 | 13.99 | 13.66 | 13.97 | 985,849 | +0.18(+1.31%) |
Oct 07, 2021 | 13.52 | 13.87 | 13.48 | 13.79 | 1,218,192 | +0.34(+2.53%) |
Oct 06, 2021 | 13.46 | 13.55 | 13.15 | 13.45 | 1,077,280 | -0.06(-0.44%) |
Oct 05, 2021 | 13.53 | 13.68 | 13.30 | 13.51 | 1,032,947 | -0.04(-0.30%) |
Oct 04, 2021 | 13.52 | 13.59 | 13.36 | 13.55 | 972,160 | -0.04(-0.29%) |