Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.75 | 16.84 | 15.89 | 15.96 | 720,636 | -0.78(-4.66%) |
Dec 30, 2021 | 17.03 | 17.19 | 16.61 | 16.74 | 378,869 | -0.38(-2.22%) |
Dec 29, 2021 | 17.31 | 17.34 | 16.87 | 17.12 | 335,806 | -0.20(-1.15%) |
Dec 28, 2021 | 17.64 | 17.80 | 17.23 | 17.32 | 418,919 | -0.36(-2.04%) |
Dec 27, 2021 | 17.75 | 17.92 | 17.55 | 17.68 | 536,946 | -0.10(-0.56%) |
Dec 23, 2021 | 17.91 | 17.94 | 17.62 | 17.78 | 450,493 | -0.10(-0.56%) |
Dec 22, 2021 | 17.32 | 17.95 | 17.20 | 17.88 | 542,536 | +0.45(+2.58%) |
Dec 21, 2021 | 17.18 | 17.72 | 17.11 | 17.43 | 784,121 | +0.22(+1.28%) |
Dec 20, 2021 | 17.10 | 17.30 | 15.78 | 17.21 | 997,447 | +0.74(+4.49%) |
Dec 17, 2021 | 17.06 | 17.06 | 16.30 | 16.47 | 2,933,126 | -0.17(-1.02%) |
Dec 16, 2021 | 17.25 | 17.48 | 16.47 | 16.64 | 734,940 | -0.55(-3.20%) |
Dec 15, 2021 | 16.66 | 17.20 | 16.36 | 17.19 | 928,744 | +0.66(+3.99%) |
Dec 14, 2021 | 16.95 | 17.02 | 16.39 | 16.53 | 800,578 | -0.53(-3.11%) |
Dec 13, 2021 | 16.81 | 17.13 | 16.57 | 17.06 | 685,181 | +0.25(+1.49%) |
Dec 10, 2021 | 17.32 | 17.60 | 16.69 | 16.81 | 428,581 | -0.33(-1.93%) |
Dec 09, 2021 | 18.04 | 18.15 | 17.13 | 17.14 | 773,421 | -1.00(-5.51%) |
Dec 08, 2021 | 18.14 | 18.38 | 17.89 | 18.14 | 558,651 | +0.18(+1.00%) |
Dec 07, 2021 | 17.80 | 18.37 | 17.58 | 17.96 | 893,410 | +0.34(+1.93%) |
Dec 06, 2021 | 17.59 | 17.85 | 16.97 | 17.62 | 734,318 | -0.13(-0.73%) |
Dec 03, 2021 | 18.17 | 18.26 | 17.63 | 17.75 | 532,641 | -0.31(-1.72%) |
Dec 02, 2021 | 17.77 | 18.30 | 17.58 | 18.06 | 694,164 | +0.20(+1.12%) |
Dec 01, 2021 | 18.63 | 18.66 | 17.85 | 17.86 | 630,307 | -0.71(-3.82%) |
Nov 30, 2021 | 18.12 | 18.71 | 18.04 | 18.57 | 414,916 | +0.37(+2.03%) |
Nov 29, 2021 | 18.42 | 18.93 | 18.14 | 18.20 | 472,659 | -0.17(-0.93%) |
Nov 26, 2021 | 18.65 | 18.94 | 17.91 | 18.37 | 451,736 | -0.56(-2.96%) |
Nov 24, 2021 | 18.70 | 19.00 | 18.51 | 18.93 | 321,734 | +0.14(+0.74%) |
Nov 23, 2021 | 18.25 | 18.89 | 18.09 | 18.79 | 645,756 | +0.47(+2.57%) |
Nov 22, 2021 | 18.63 | 18.85 | 18.10 | 18.32 | 427,306 | -0.17(-0.93%) |
Nov 19, 2021 | 18.45 | 18.81 | 18.12 | 18.49 | 540,210 | +0.16(+0.86%) |
Nov 18, 2021 | 18.44 | 18.54 | 18.32 | 18.33 | 697,649 | -0.13(-0.69%) |
Nov 17, 2021 | 18.76 | 18.97 | 18.28 | 18.46 | 512,562 | -0.53(-2.79%) |
Nov 16, 2021 | 18.91 | 19.32 | 18.62 | 18.99 | 500,015 | +0.07(+0.37%) |
Nov 15, 2021 | 18.78 | 19.12 | 18.53 | 18.92 | 649,354 | +0.30(+1.61%) |
Nov 12, 2021 | 18.51 | 18.97 | 18.39 | 18.62 | 480,625 | +0.11(+0.59%) |
Nov 11, 2021 | 18.65 | 19.28 | 18.50 | 18.51 | 572,100 | -0.35(-1.86%) |
Nov 10, 2021 | 18.49 | 18.86 | 902,198 | +0.17(+0.91%) | ||
Nov 09, 2021 | 16.85 | 18.86 | 16.24 | 18.69 | 1,361,443 | +1.18(+6.74%) |
Nov 08, 2021 | 17.98 | 18.13 | 17.06 | 17.51 | 810,956 | -0.30(-1.68%) |
Nov 05, 2021 | 17.75 | 18.21 | 17.43 | 17.81 | 450,509 | +0.14(+0.79%) |
Nov 04, 2021 | 17.71 | 17.86 | 17.41 | 17.67 | 470,099 | -0.02(-0.11%) |
Nov 03, 2021 | 17.07 | 17.70 | 16.89 | 17.69 | 1,278,977 | +0.57(+3.33%) |
Nov 02, 2021 | 16.96 | 17.37 | 16.81 | 17.12 | 527,145 | +0.14(+0.82%) |
Nov 01, 2021 | 16.98 | 17.63 | 16.73 | 16.98 | 969,558 | +0.25(+1.49%) |
Oct 29, 2021 | 16.60 | 16.96 | 16.38 | 16.73 | 454,575 | +0.06(+0.36%) |
Oct 28, 2021 | 16.18 | 16.74 | 16.12 | 16.67 | 376,822 | +0.60(+3.73%) |
Oct 27, 2021 | 16.45 | 16.49 | 16.05 | 16.07 | 500,491 | -0.33(-2.01%) |
Oct 26, 2021 | 16.76 | 16.38 | 16.40 | 334,344 | -0.32(-1.91%) | |
Oct 25, 2021 | 16.70 | 16.82 | 16.54 | 16.72 | 243,409 | -0.07(-0.42%) |
Oct 22, 2021 | 16.62 | 16.82 | 16.35 | 16.79 | 346,230 | +0.11(+0.66%) |
Oct 21, 2021 | 16.58 | 16.88 | 16.31 | 16.68 | 683,141 | +0.09(+0.54%) |
Oct 20, 2021 | 17.07 | 17.12 | 16.50 | 16.59 | 309,663 | -0.56(-3.27%) |
Oct 19, 2021 | 17.24 | 17.28 | 16.94 | 17.15 | 284,477 | +0.09(+0.53%) |
Oct 18, 2021 | 16.80 | 17.12 | 16.62 | 17.06 | 485,183 | +0.06(+0.35%) |
Oct 15, 2021 | 17.63 | 17.66 | 16.95 | 17.00 | 524,306 | -0.49(-2.80%) |
Oct 14, 2021 | 17.72 | 17.91 | 17.44 | 17.49 | 329,504 | +0.01(+0.06%) |
Oct 13, 2021 | 17.60 | 17.77 | 17.43 | 17.48 | 227,802 | -0.04(-0.23%) |
Oct 12, 2021 | 17.75 | 17.75 | 17.23 | 17.52 | 310,370 | -0.22(-1.24%) |
Oct 11, 2021 | 17.60 | 18.05 | 17.47 | 17.74 | 470,564 | -0.30(-1.66%) |
Oct 08, 2021 | 17.56 | 18.13 | 17.55 | 18.04 | 445,950 | +0.46(+2.62%) |
Oct 07, 2021 | 16.66 | 17.61 | 16.64 | 17.58 | 672,281 | +0.99(+5.97%) |
Oct 06, 2021 | 16.09 | 16.70 | 15.89 | 16.59 | 551,744 | +0.42(+2.60%) |
Oct 05, 2021 | 15.85 | 16.57 | 15.73 | 16.17 | 892,857 | +0.36(+2.28%) |
Oct 04, 2021 | 16.53 | 16.75 | 15.75 | 15.81 | 640,428 | -0.71(-4.30%) |