Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.99 | 17.44 | 16.99 | 17.24 | 62,514,156 | +0.25(+1.47%) |
Dec 30, 2021 | 17.09 | 17.40 | 16.99 | 16.99 | 62,062,192 | -0.07(-0.44%) |
Dec 29, 2021 | 17.19 | 17.24 | 16.98 | 17.07 | 45,367,892 | -0.17(-0.96%) |
Dec 28, 2021 | 17.15 | 17.48 | 17.09 | 17.24 | 63,583,168 | -0.03(-0.19%) |
Dec 27, 2021 | 16.82 | 17.34 | 16.69 | 17.27 | 71,514,096 | +0.46(+2.72%) |
Dec 23, 2021 | 16.67 | 17.02 | 16.60 | 16.81 | 60,961,448 | +0.09(+0.55%) |
Dec 22, 2021 | 16.31 | 16.89 | 16.31 | 16.72 | 91,122,736 | +0.44(+2.70%) |
Dec 21, 2021 | 16.40 | 16.43 | 16.05 | 16.28 | 70,841,392 | +0.16(+0.98%) |
Dec 20, 2021 | 16.16 | 16.29 | 15.82 | 16.12 | 89,606,728 | -0.29(-1.77%) |
Dec 17, 2021 | 16.63 | 16.80 | 16.27 | 16.41 | 119,203,096 | -0.48(-2.85%) |
Dec 16, 2021 | 17.08 | 17.52 | 16.82 | 16.89 | 128,500,784 | +0.13(+0.79%) |
Dec 15, 2021 | 16.60 | 16.88 | 16.23 | 16.76 | 96,048,032 | +0.12(+0.70%) |
Dec 14, 2021 | 16.44 | 16.75 | 16.09 | 16.65 | 149,882,128 | -0.32(-1.86%) |
Dec 13, 2021 | 17.63 | 17.68 | 16.71 | 16.96 | 152,788,000 | -0.85(-4.76%) |
Dec 10, 2021 | 16.41 | 17.84 | 16.40 | 17.81 | 204,355,808 | +1.56(+9.61%) |
Dec 09, 2021 | 16.40 | 16.55 | 16.22 | 16.25 | 76,064,408 | -0.20(-1.21%) |
Dec 08, 2021 | 16.75 | 16.76 | 16.40 | 16.45 | 76,134,528 | -0.12(-0.75%) |
Dec 07, 2021 | 16.31 | 16.65 | 16.21 | 16.57 | 90,856,856 | +0.61(+3.85%) |
Dec 06, 2021 | 15.96 | 16.18 | 15.45 | 15.96 | 106,084,672 | +0.07(+0.42%) |
Dec 03, 2021 | 16.91 | 16.94 | 15.72 | 15.89 | 144,873,952 | -0.61(-3.67%) |
Dec 02, 2021 | 16.19 | 16.70 | 16.01 | 16.50 | 113,156,200 | +0.24(+1.48%) |
Dec 01, 2021 | 16.30 | 16.99 | 16.21 | 16.26 | 150,922,592 | +0.32(+2.03%) |
Nov 30, 2021 | 16.29 | 16.56 | 15.80 | 15.93 | 124,199,712 | -0.40(-2.44%) |
Nov 29, 2021 | 16.66 | 16.76 | 16.18 | 16.33 | 83,148,248 | -0.07(-0.41%) |
Nov 26, 2021 | 16.32 | 16.47 | 16.16 | 16.40 | 59,544,316 | -0.42(-2.47%) |
Nov 24, 2021 | 16.58 | 16.89 | 16.42 | 16.81 | 93,138,784 | +0.04(+0.25%) |
Nov 23, 2021 | 16.96 | 17.04 | 16.58 | 16.77 | 109,373,200 | -0.23(-1.37%) |
Nov 22, 2021 | 16.10 | 17.26 | 16.03 | 17.00 | 165,826,992 | +0.90(+5.62%) |
Nov 19, 2021 | 16.31 | 16.33 | 15.97 | 16.10 | 77,826,936 | -0.14(-0.87%) |
Nov 18, 2021 | 16.74 | 16.28 | 16.07 | 16.24 | 133,704,104 | -0.24(-1.46%) |
Nov 17, 2021 | 16.31 | 16.53 | 16.06 | 16.48 | 97,541,448 | +0.13(+0.81%) |
Nov 16, 2021 | 16.44 | 16.57 | 16.13 | 16.35 | 79,900,072 | -0.06(-0.35%) |
Nov 15, 2021 | 16.07 | 16.48 | 15.81 | 16.41 | 102,522,696 | +0.30(+1.85%) |
Nov 12, 2021 | 16.01 | 16.21 | 15.87 | 16.11 | 94,229,680 | -0.04(-0.26%) |
Nov 11, 2021 | 16.22 | 16.39 | 15.91 | 16.15 | 116,472,840 | -0.26(-1.56%) |
Nov 10, 2021 | 16.42 | 16.41 | 276,752,192 | -0.21(-1.29%) | ||
Nov 09, 2021 | 16.93 | 16.94 | 16.03 | 16.62 | 198,990,784 | -0.02(-0.15%) |
Nov 08, 2021 | 16.03 | 16.87 | 15.89 | 16.64 | 185,095,856 | +0.71(+4.46%) |
Nov 05, 2021 | 16.28 | 16.29 | 15.69 | 15.93 | 147,972,880 | -0.11(-0.67%) |
Nov 04, 2021 | 15.63 | 16.11 | 15.46 | 16.04 | 190,641,136 | +0.65(+4.24%) |
Nov 03, 2021 | 14.80 | 15.55 | 14.77 | 15.39 | 126,672,216 | +0.51(+3.44%) |
Nov 02, 2021 | 14.99 | 15.03 | 14.65 | 14.88 | 139,222,752 | +0.05(+0.33%) |
Nov 01, 2021 | 14.46 | 14.84 | 14.10 | 14.83 | 151,104,816 | +0.72(+5.09%) |
Oct 29, 2021 | 13.93 | 14.34 | 13.67 | 14.11 | 121,737,728 | +0.18(+1.30%) |
Oct 28, 2021 | 13.93 | 14.52 | 13.80 | 13.93 | 260,982,864 | +1.12(+8.70%) |
Oct 27, 2021 | 13.04 | 13.15 | 12.80 | 12.81 | 115,409,736 | -0.36(-2.70%) |
Oct 26, 2021 | 13.29 | 13.17 | 78,507,928 | -0.05(-0.38%) | ||
Oct 25, 2021 | 13.55 | 13.63 | 13.06 | 13.22 | 82,008,560 | -0.23(-1.72%) |
Oct 22, 2021 | 13.56 | 13.66 | 13.41 | 13.45 | 73,418,296 | -0.22(-1.63%) |
Oct 21, 2021 | 13.35 | 13.79 | 13.32 | 13.67 | 117,128,688 | +0.42(+3.18%) |
Oct 20, 2021 | 12.75 | 13.35 | 12.70 | 13.25 | 127,201,856 | +0.51(+4.02%) |
Oct 19, 2021 | 12.89 | 12.96 | 12.70 | 12.74 | 53,997,536 | -0.12(-0.90%) |
Oct 18, 2021 | 12.86 | 12.93 | 12.79 | 12.85 | 58,793,852 | -0.12(-0.89%) |
Oct 15, 2021 | 12.84 | 13.24 | 12.83 | 12.97 | 93,471,752 | +0.21(+1.62%) |
Oct 14, 2021 | 12.90 | 12.90 | 12.70 | 12.76 | 61,508,092 | -0.05(-0.39%) |
Oct 13, 2021 | 12.88 | 12.96 | 12.61 | 12.81 | 76,752,368 | -0.11(-0.83%) |
Oct 12, 2021 | 12.48 | 12.95 | 12.40 | 12.92 | 107,851,208 | +0.45(+3.64%) |
Oct 11, 2021 | 12.56 | 12.69 | 12.37 | 12.46 | 54,793,336 | -0.02(-0.20%) |
Oct 08, 2021 | 12.32 | 12.80 | 12.27 | 12.49 | 120,415,904 | +0.19(+1.54%) |
Oct 07, 2021 | 11.85 | 12.35 | 11.82 | 12.30 | 116,698,616 | +0.64(+5.45%) |
Oct 06, 2021 | 11.68 | 11.85 | 11.47 | 11.66 | 73,757,704 | -0.14(-1.19%) |
Oct 05, 2021 | 11.93 | 11.93 | 11.66 | 11.80 | 67,672,208 | -0.05(-0.42%) |
Oct 04, 2021 | 11.79 | 12.21 | 11.75 | 11.85 | 94,740,696 | +0.16(+1.34%) |