Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.39 | 18.41 | 18.37 | 18.40 | 499,091 | +0.02(+0.10%) |
Dec 30, 2021 | 18.43 | 18.43 | 18.38 | 18.38 | 1,000,355 | -0.04(-0.24%) |
Dec 29, 2021 | 18.39 | 18.43 | 18.35 | 18.43 | 254,444 | +0.05(+0.29%) |
Dec 28, 2021 | 18.39 | 18.41 | 18.35 | 18.37 | 356,704 | -0.05(-0.28%) |
Dec 27, 2021 | 18.34 | 18.43 | 18.33 | 18.43 | 600,567 | +0.06(+0.33%) |
Dec 23, 2021 | 18.35 | 18.36 | 18.32 | 18.36 | 952,054 | +0.02(+0.10%) |
Dec 22, 2021 | 18.34 | 18.36 | 18.32 | 18.35 | 769,960 | +0.01(+0.05%) |
Dec 21, 2021 | 18.35 | 18.35 | 18.28 | 18.34 | 391,229 | +0.02(+0.10%) |
Dec 20, 2021 | 18.30 | 18.32 | 18.22 | 18.32 | 841,861 | -0.03(-0.14%) |
Dec 17, 2021 | 18.36 | 18.38 | 18.30 | 18.35 | 1,504,213 | -0.04(-0.24%) |
Dec 16, 2021 | 18.34 | 18.39 | 18.34 | 18.39 | 1,084,441 | +0.04(+0.24%) |
Dec 15, 2021 | 18.35 | 18.35 | 18.30 | 18.35 | 1,018,971 | +0.02(+0.10%) |
Dec 14, 2021 | 18.37 | 18.37 | 18.29 | 18.33 | 1,274,204 | -0.05(-0.29%) |
Dec 13, 2021 | 18.28 | 18.38 | 18.25 | 18.38 | 1,695,030 | +0.07(+0.38%) |
Dec 10, 2021 | 18.34 | 18.34 | 18.29 | 18.31 | 561,386 | -0.01(-0.05%) |
Dec 09, 2021 | 18.33 | 18.36 | 18.29 | 18.32 | 469,012 | -0.03(-0.14%) |
Dec 08, 2021 | 18.34 | 18.36 | 18.31 | 18.35 | 774,568 | +0.01(+0.05%) |
Dec 07, 2021 | 18.30 | 18.36 | 18.27 | 18.34 | 965,713 | +0.04(+0.19%) |
Dec 06, 2021 | 18.29 | 18.30 | 18.26 | 18.30 | 775,896 | +0.02(+0.10%) |
Dec 03, 2021 | 18.28 | 18.29 | 18.25 | 18.29 | 1,249,705 | +0.04(+0.19%) |
Dec 02, 2021 | 18.26 | 18.26 | 18.20 | 18.25 | 1,495,052 | +0.01(+0.05%) |
Dec 01, 2021 | 18.24 | 18.31 | 18.22 | 18.24 | 1,026,334 | +0.05(+0.29%) |
Nov 30, 2021 | 18.17 | 18.24 | 18.17 | 18.19 | 1,981,856 | +0.00(+0.00%) |
Nov 29, 2021 | 18.21 | 18.22 | 18.16 | 18.19 | 2,868,143 | +0.01(+0.05%) |
Nov 26, 2021 | 18.23 | 18.26 | 18.12 | 18.18 | 1,325,861 | -0.07(-0.38%) |
Nov 24, 2021 | 18.23 | 18.27 | 18.23 | 18.25 | 1,641,539 | +0.00(+0.00%) |
Nov 23, 2021 | 18.26 | 18.28 | 18.23 | 18.25 | 2,085,270 | +0.00(+0.00%) |
Nov 22, 2021 | 18.30 | 18.30 | 18.23 | 18.25 | 1,067,870 | -0.01(-0.05%) |
Nov 19, 2021 | 18.25 | 18.28 | 18.23 | 18.26 | 879,689 | +0.00(+0.00%) |
Nov 18, 2021 | 18.24 | 18.27 | 18.25 | 18.26 | 1,037,974 | -0.01(-0.05%) |
Nov 17, 2021 | 18.26 | 18.30 | 18.23 | 18.27 | 644,175 | -0.04(-0.19%) |
Nov 16, 2021 | 18.29 | 18.30 | 18.25 | 18.30 | 862,809 | +0.01(+0.05%) |
Nov 15, 2021 | 18.18 | 18.30 | 18.18 | 18.29 | 1,397,559 | +0.03(+0.14%) |
Nov 12, 2021 | 18.30 | 18.30 | 18.25 | 18.27 | 1,272,813 | -0.15(-0.81%) |
Nov 11, 2021 | 18.43 | 18.43 | 18.40 | 18.42 | 1,201,041 | -0.01(-0.05%) |
Nov 10, 2021 | 18.42 | 18.40 | 18.43 | 1,297,112 | +0.00(+0.00%) | |
Nov 09, 2021 | 18.48 | 18.48 | 18.41 | 18.43 | 905,643 | +0.00(+0.00%) |
Nov 08, 2021 | 18.45 | 18.45 | 18.39 | 18.43 | 1,857,707 | -0.07(-0.38%) |
Nov 05, 2021 | 18.42 | 18.51 | 18.38 | 18.50 | 10,843,826 | +1.98(+11.98%) |
Nov 04, 2021 | 16.72 | 16.73 | 16.48 | 16.52 | 477,066 | -0.13(-0.79%) |
Nov 03, 2021 | 16.54 | 16.68 | 16.54 | 16.65 | 416,863 | +0.11(+0.69%) |
Nov 02, 2021 | 16.73 | 16.73 | 16.53 | 16.53 | 286,301 | -0.12(-0.74%) |
Nov 01, 2021 | 16.53 | 16.67 | 16.49 | 16.66 | 472,333 | +0.15(+0.90%) |
Oct 29, 2021 | 16.57 | 16.60 | 16.45 | 16.51 | 594,317 | -0.08(-0.48%) |
Oct 28, 2021 | 16.63 | 16.68 | 16.55 | 16.59 | 726,124 | +0.02(+0.11%) |
Oct 27, 2021 | 16.57 | 16.61 | 16.55 | 16.57 | 342,289 | +0.02(+0.11%) |
Oct 26, 2021 | 16.66 | 16.53 | 16.55 | 736,325 | -0.09(-0.53%) | |
Oct 25, 2021 | 16.74 | 16.74 | 16.59 | 16.64 | 549,441 | -0.10(-0.58%) |
Oct 22, 2021 | 16.84 | 16.86 | 16.72 | 16.74 | 493,415 | -0.07(-0.42%) |
Oct 21, 2021 | 16.83 | 16.91 | 16.76 | 16.81 | 430,041 | -0.03(-0.16%) |
Oct 20, 2021 | 16.75 | 16.83 | 16.72 | 16.83 | 400,595 | +0.10(+0.58%) |
Oct 19, 2021 | 16.76 | 16.77 | 16.67 | 16.74 | 326,715 | +0.00(+0.00%) |
Oct 18, 2021 | 16.74 | 16.80 | 16.68 | 16.74 | 383,917 | -0.04(-0.21%) |
Oct 15, 2021 | 16.81 | 16.88 | 16.74 | 16.77 | 681,794 | -0.02(-0.10%) |
Oct 14, 2021 | 16.77 | 16.81 | 16.68 | 16.79 | 749,185 | +0.02(+0.10%) |
Oct 13, 2021 | 16.78 | 16.80 | 16.73 | 16.77 | 620,307 | +0.01(+0.05%) |
Oct 12, 2021 | 16.73 | 16.78 | 16.70 | 16.76 | 361,993 | +0.03(+0.16%) |
Oct 11, 2021 | 16.69 | 16.78 | 16.67 | 16.74 | 263,187 | +0.02(+0.10%) |
Oct 08, 2021 | 16.68 | 16.78 | 16.67 | 16.72 | 372,004 | +0.04(+0.21%) |
Oct 07, 2021 | 16.64 | 16.79 | 16.61 | 16.68 | 517,015 | +0.07(+0.42%) |
Oct 06, 2021 | 16.51 | 16.69 | 16.34 | 16.61 | 549,382 | +0.06(+0.37%) |
Oct 05, 2021 | 16.60 | 16.61 | 16.50 | 16.55 | 315,433 | -0.03(-0.16%) |
Oct 04, 2021 | 16.49 | 16.66 | 16.48 | 16.58 | 477,219 | +0.04(+0.21%) |