Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.67 | 16.83 | 15.98 | 16.13 | 2,398,124 | -0.59(-3.53%) |
Dec 30, 2021 | 15.00 | 17.00 | 15.00 | 16.72 | 2,248,604 | +1.68(+11.17%) |
Dec 29, 2021 | 15.57 | 15.66 | 14.75 | 15.04 | 3,047,394 | -0.63(-4.02%) |
Dec 28, 2021 | 15.84 | 16.44 | 15.61 | 15.67 | 1,154,176 | -0.26(-1.63%) |
Dec 27, 2021 | 16.24 | 16.34 | 15.79 | 15.93 | 1,161,300 | -0.22(-1.36%) |
Dec 23, 2021 | 16.47 | 16.54 | 15.85 | 16.15 | 1,038,987 | -0.15(-0.92%) |
Dec 22, 2021 | 16.33 | 16.57 | 16.12 | 16.30 | 777,359 | +0.09(+0.56%) |
Dec 21, 2021 | 15.95 | 16.72 | 15.90 | 16.21 | 1,210,737 | +0.43(+2.72%) |
Dec 20, 2021 | 16.56 | 16.86 | 15.75 | 15.78 | 1,222,665 | -1.15(-6.79%) |
Dec 17, 2021 | 16.35 | 17.04 | 15.99 | 16.93 | 2,938,024 | +0.57(+3.48%) |
Dec 16, 2021 | 16.35 | 16.71 | 16.33 | 16.36 | 1,075,796 | +0.17(+1.05%) |
Dec 15, 2021 | 16.07 | 16.35 | 15.67 | 16.19 | 1,087,740 | -0.03(-0.18%) |
Dec 14, 2021 | 16.32 | 16.62 | 16.19 | 16.22 | 831,551 | -0.28(-1.70%) |
Dec 13, 2021 | 16.41 | 16.96 | 16.41 | 16.50 | 897,869 | -0.11(-0.66%) |
Dec 10, 2021 | 17.22 | 17.48 | 16.54 | 16.61 | 936,772 | -0.66(-3.82%) |
Dec 09, 2021 | 18.48 | 18.64 | 17.26 | 17.27 | 914,169 | -1.45(-7.75%) |
Dec 08, 2021 | 18.72 | 18.88 | 18.28 | 18.72 | 613,419 | +0.22(+1.19%) |
Dec 07, 2021 | 18.47 | 19.07 | 18.45 | 18.50 | 687,074 | +0.28(+1.54%) |
Dec 06, 2021 | 18.09 | 18.53 | 17.96 | 18.22 | 1,029,024 | +0.23(+1.28%) |
Dec 03, 2021 | 17.35 | 18.14 | 17.25 | 17.99 | 1,318,750 | +0.66(+3.81%) |
Dec 02, 2021 | 16.61 | 17.40 | 16.38 | 17.33 | 889,223 | +0.92(+5.61%) |
Dec 01, 2021 | 17.17 | 17.65 | 16.39 | 16.41 | 1,062,231 | -0.41(-2.44%) |
Nov 30, 2021 | 16.19 | 16.85 | 15.82 | 16.82 | 1,442,757 | +0.39(+2.37%) |
Nov 29, 2021 | 17.59 | 17.67 | 16.37 | 16.43 | 1,414,274 | -0.93(-5.36%) |
Nov 26, 2021 | 17.16 | 17.41 | 16.67 | 17.36 | 1,073,349 | -0.62(-3.45%) |
Nov 24, 2021 | 18.08 | 18.26 | 17.41 | 17.98 | 845,918 | -0.18(-0.99%) |
Nov 23, 2021 | 18.42 | 18.47 | 17.90 | 18.16 | 1,041,252 | -0.80(-4.22%) |
Nov 22, 2021 | 18.96 | 19.34 | 18.32 | 18.96 | 957,035 | +0.09(+0.48%) |
Nov 19, 2021 | 18.30 | 19.41 | 18.20 | 18.87 | 1,063,647 | +0.48(+2.61%) |
Nov 18, 2021 | 20.74 | 18.40 | 17.86 | 18.39 | 2,316,029 | -2.54(-12.14%) |
Nov 17, 2021 | 21.26 | 21.39 | 20.64 | 20.93 | 979,829 | -0.50(-2.33%) |
Nov 16, 2021 | 21.67 | 21.97 | 21.35 | 21.43 | 1,336,045 | -0.05(-0.23%) |
Nov 15, 2021 | 20.90 | 21.50 | 20.59 | 21.48 | 1,262,127 | +0.72(+3.47%) |
Nov 12, 2021 | 20.82 | 20.97 | 20.56 | 20.76 | 909,242 | +0.11(+0.53%) |
Nov 11, 2021 | 20.48 | 20.86 | 20.25 | 20.65 | 1,251,592 | +0.08(+0.39%) |
Nov 10, 2021 | 20.54 | 20.57 | 1,097,933 | -0.07(-0.34%) | ||
Nov 09, 2021 | 20.18 | 20.85 | 19.93 | 20.64 | 1,499,968 | +0.31(+1.52%) |
Nov 08, 2021 | 19.37 | 20.97 | 19.22 | 20.33 | 2,926,953 | +1.13(+5.89%) |
Nov 05, 2021 | 17.73 | 20.14 | 17.62 | 19.20 | 3,212,235 | +1.12(+6.19%) |
Nov 04, 2021 | 18.69 | 18.95 | 17.91 | 18.08 | 2,278,349 | -0.48(-2.59%) |
Nov 03, 2021 | 17.76 | 18.77 | 17.67 | 18.56 | 1,317,834 | +0.64(+3.57%) |
Nov 02, 2021 | 18.00 | 18.13 | 17.52 | 17.92 | 1,560,575 | -0.17(-0.94%) |
Nov 01, 2021 | 17.40 | 18.25 | 17.36 | 18.09 | 993,682 | +0.73(+4.21%) |
Oct 29, 2021 | 17.45 | 17.75 | 17.23 | 17.36 | 689,547 | -0.15(-0.86%) |
Oct 28, 2021 | 17.26 | 17.64 | 17.00 | 17.51 | 866,885 | +0.22(+1.27%) |
Oct 27, 2021 | 17.52 | 17.66 | 17.21 | 17.29 | 957,292 | -0.28(-1.59%) |
Oct 26, 2021 | 18.19 | 17.57 | 905,370 | -0.55(-3.04%) | ||
Oct 25, 2021 | 17.97 | 18.24 | 17.42 | 18.12 | 1,205,534 | +0.12(+0.67%) |
Oct 22, 2021 | 18.22 | 18.38 | 17.97 | 18.00 | 624,341 | -0.30(-1.64%) |
Oct 21, 2021 | 17.85 | 18.75 | 17.85 | 18.30 | 1,209,036 | +0.39(+2.18%) |
Oct 20, 2021 | 18.20 | 18.48 | 17.87 | 17.91 | 816,247 | -0.32(-1.76%) |
Oct 19, 2021 | 18.54 | 18.61 | 18.22 | 18.23 | 781,718 | -0.19(-1.03%) |
Oct 18, 2021 | 18.37 | 18.59 | 18.16 | 18.42 | 1,041,466 | +0.05(+0.27%) |
Oct 15, 2021 | 19.11 | 19.33 | 18.31 | 18.37 | 1,041,115 | -0.44(-2.34%) |
Oct 14, 2021 | 19.02 | 19.23 | 18.77 | 18.81 | 692,018 | -0.01(-0.05%) |
Oct 13, 2021 | 18.38 | 18.88 | 18.21 | 18.82 | 852,581 | +0.55(+3.01%) |
Oct 12, 2021 | 18.17 | 18.65 | 18.10 | 18.27 | 875,915 | +0.07(+0.38%) |
Oct 11, 2021 | 17.87 | 18.47 | 17.70 | 18.20 | 1,632,776 | +0.39(+2.19%) |
Oct 08, 2021 | 18.01 | 18.44 | 17.74 | 17.81 | 1,070,194 | -0.21(-1.17%) |
Oct 07, 2021 | 18.04 | 18.36 | 17.84 | 18.02 | 1,267,937 | +0.06(+0.33%) |
Oct 06, 2021 | 18.17 | 18.23 | 17.71 | 17.96 | 1,547,101 | -0.40(-2.18%) |
Oct 05, 2021 | 18.57 | 18.93 | 18.31 | 18.36 | 1,490,891 | -0.19(-1.02%) |
Oct 04, 2021 | 18.65 | 18.84 | 18.15 | 18.55 | 1,175,165 | -0.08(-0.43%) |