Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.33 | 17.67 | 16.90 | 16.91 | 2,831,245 | -0.36(-2.08%) |
Dec 30, 2021 | 16.62 | 17.81 | 16.47 | 17.27 | 5,344,246 | +0.71(+4.29%) |
Dec 29, 2021 | 17.02 | 17.03 | 16.46 | 16.56 | 3,814,309 | -0.54(-3.16%) |
Dec 28, 2021 | 17.99 | 18.00 | 17.06 | 17.10 | 5,137,177 | -0.69(-3.88%) |
Dec 27, 2021 | 17.29 | 18.09 | 17.20 | 17.79 | 4,157,186 | +0.35(+2.01%) |
Dec 23, 2021 | 16.72 | 17.60 | 16.57 | 17.44 | 5,329,710 | +0.74(+4.43%) |
Dec 22, 2021 | 16.37 | 16.96 | 16.24 | 16.70 | 5,191,595 | +0.65(+4.05%) |
Dec 21, 2021 | 16.05 | 16.14 | 15.65 | 16.05 | 4,197,273 | +0.34(+2.16%) |
Dec 20, 2021 | 15.71 | 15.87 | 15.23 | 15.71 | 5,062,434 | -0.46(-2.84%) |
Dec 17, 2021 | 14.61 | 16.22 | 14.60 | 16.17 | 9,485,632 | +1.46(+9.89%) |
Dec 16, 2021 | 15.28 | 15.73 | 14.62 | 14.71 | 6,452,575 | -0.36(-2.36%) |
Dec 15, 2021 | 14.88 | 15.26 | 13.76 | 15.07 | 26,114,098 | -0.01(-0.07%) |
Dec 14, 2021 | 14.69 | 15.50 | 14.67 | 15.08 | 10,960,884 | +0.41(+2.79%) |
Dec 13, 2021 | 15.07 | 15.85 | 14.19 | 14.67 | 2,697,620 | -0.48(-3.17%) |
Dec 10, 2021 | 15.37 | 15.87 | 14.97 | 15.15 | 2,464,325 | -0.12(-0.79%) |
Dec 09, 2021 | 15.90 | 16.12 | 15.26 | 15.27 | 2,086,725 | -0.89(-5.51%) |
Dec 08, 2021 | 15.82 | 16.37 | 15.30 | 16.16 | 2,601,695 | +0.51(+3.26%) |
Dec 07, 2021 | 15.23 | 16.04 | 15.03 | 15.65 | 3,964,542 | +1.00(+6.83%) |
Dec 06, 2021 | 14.26 | 14.73 | 13.45 | 14.65 | 4,848,938 | +0.13(+0.90%) |
Dec 03, 2021 | 15.72 | 15.72 | 14.23 | 14.52 | 6,287,080 | -1.20(-7.63%) |
Dec 02, 2021 | 15.55 | 16.17 | 15.15 | 15.72 | 4,149,550 | +0.00(+0.00%) |
Dec 01, 2021 | 16.50 | 16.92 | 15.61 | 15.72 | 4,407,436 | -0.58(-3.56%) |
Nov 30, 2021 | 16.63 | 17.00 | 15.95 | 16.30 | 4,261,902 | -0.53(-3.15%) |
Nov 29, 2021 | 17.83 | 17.92 | 16.68 | 16.83 | 3,867,451 | -0.80(-4.54%) |
Nov 26, 2021 | 17.24 | 17.81 | 17.13 | 17.63 | 2,131,030 | -0.35(-1.95%) |
Nov 24, 2021 | 17.79 | 18.20 | 17.36 | 17.98 | 2,279,872 | -0.02(-0.11%) |
Nov 23, 2021 | 18.25 | 18.75 | 17.89 | 18.00 | 4,814,636 | -0.48(-2.60%) |
Nov 22, 2021 | 19.66 | 20.20 | 18.45 | 18.48 | 5,269,750 | -0.69(-3.60%) |
Nov 19, 2021 | 19.13 | 19.95 | 18.98 | 19.17 | 4,342,628 | -0.21(-1.08%) |
Nov 18, 2021 | 20.50 | 19.47 | 19.23 | 19.38 | 6,394,785 | -0.78(-3.87%) |
Nov 17, 2021 | 20.43 | 21.14 | 19.82 | 20.16 | 4,668,758 | -0.66(-3.17%) |
Nov 16, 2021 | 21.48 | 21.48 | 19.81 | 20.82 | 10,209,765 | -1.17(-5.32%) |
Nov 15, 2021 | 20.06 | 22.09 | 19.78 | 21.99 | 15,027,507 | +2.36(+12.02%) |
Nov 12, 2021 | 19.80 | 19.87 | 18.80 | 19.63 | 7,464,533 | -0.10(-0.51%) |
Nov 11, 2021 | 19.50 | 20.49 | 19.22 | 19.73 | 11,733,722 | -0.18(-0.90%) |
Nov 10, 2021 | 20.11 | 19.91 | 12,959,910 | -0.21(-1.04%) | ||
Nov 09, 2021 | 23.29 | 23.90 | 20.02 | 20.12 | 72,155,936 | +2.62(+14.97%) |
Nov 08, 2021 | 16.92 | 18.06 | 16.81 | 17.50 | 4,702,889 | +0.74(+4.42%) |
Nov 05, 2021 | 17.21 | 17.77 | 16.65 | 16.76 | 3,380,330 | -0.01(-0.06%) |
Nov 04, 2021 | 17.81 | 17.81 | 16.71 | 16.77 | 3,337,141 | -0.82(-4.66%) |
Nov 03, 2021 | 17.35 | 17.82 | 17.02 | 17.59 | 2,853,846 | +0.32(+1.85%) |
Nov 02, 2021 | 17.60 | 17.62 | 16.86 | 17.27 | 1,896,631 | -0.13(-0.75%) |
Nov 01, 2021 | 16.55 | 17.47 | 16.98 | 17.40 | 3,331,207 | +1.01(+6.16%) |
Oct 29, 2021 | 16.34 | 16.79 | 16.21 | 16.39 | 1,774,638 | +0.02(+0.12%) |
Oct 28, 2021 | 15.86 | 16.66 | 15.55 | 16.37 | 2,350,801 | +0.55(+3.48%) |
Oct 27, 2021 | 16.35 | 16.74 | 15.77 | 15.82 | 2,237,069 | -0.36(-2.22%) |
Oct 26, 2021 | 16.29 | 16.12 | 16.18 | 5,310,070 | +0.00(+0.00%) | |
Oct 25, 2021 | 15.72 | 16.48 | 15.70 | 16.18 | 2,169,773 | +0.48(+3.06%) |
Oct 22, 2021 | 16.05 | 15.45 | 15.70 | 2,047,624 | -0.47(-2.91%) | |
Oct 21, 2021 | 16.03 | 16.59 | 16.01 | 16.17 | 1,597,545 | +0.14(+0.87%) |
Oct 20, 2021 | 15.77 | 16.21 | 15.49 | 16.03 | 1,583,006 | +0.32(+2.04%) |
Oct 19, 2021 | 15.64 | 15.72 | 15.44 | 15.71 | 1,570,680 | +0.24(+1.55%) |
Oct 18, 2021 | 15.49 | 15.65 | 15.32 | 15.47 | 1,284,021 | -0.08(-0.51%) |
Oct 15, 2021 | 16.09 | 16.20 | 15.45 | 15.55 | 2,079,772 | -0.46(-2.87%) |
Oct 14, 2021 | 16.20 | 16.27 | 15.86 | 16.01 | 1,421,868 | +0.03(+0.19%) |
Oct 13, 2021 | 15.75 | 16.45 | 15.75 | 15.98 | 2,626,688 | +0.41(+2.63%) |
Oct 12, 2021 | 15.10 | 15.81 | 14.94 | 15.57 | 2,797,878 | +0.59(+3.94%) |
Oct 11, 2021 | 14.99 | 15.33 | 14.63 | 14.98 | 1,636,351 | +0.00(+0.00%) |
Oct 08, 2021 | 15.28 | 15.32 | 14.94 | 14.98 | 939,133 | -0.20(-1.32%) |
Oct 07, 2021 | 15.04 | 15.47 | 14.80 | 15.18 | 1,366,469 | +0.27(+1.81%) |
Oct 06, 2021 | 14.99 | 15.26 | 14.86 | 14.91 | 1,488,652 | -0.28(-1.84%) |
Oct 05, 2021 | 14.88 | 15.24 | 14.55 | 15.19 | 1,783,790 | +0.36(+2.43%) |
Oct 04, 2021 | 15.33 | 15.35 | 14.40 | 14.83 | 3,596,200 | -0.54(-3.51%) |