Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.05 | 17.41 | 17.04 | 17.32 | 208,559 | +0.27(+1.56%) |
Dec 30, 2021 | 16.92 | 17.06 | 16.89 | 17.05 | 44,670 | +0.13(+0.74%) |
Dec 29, 2021 | 17.06 | 17.13 | 16.82 | 16.92 | 45,416 | -0.06(-0.37%) |
Dec 28, 2021 | 16.88 | 17.16 | 16.88 | 16.99 | 27,872 | +0.07(+0.41%) |
Dec 27, 2021 | 17.03 | 17.07 | 16.83 | 16.92 | 41,796 | -0.04(-0.25%) |
Dec 23, 2021 | 16.96 | 17.12 | 16.85 | 16.96 | 29,033 | +0.09(+0.54%) |
Dec 22, 2021 | 16.92 | 16.98 | 16.84 | 16.87 | 26,423 | +0.00(+0.00%) |
Dec 21, 2021 | 17.00 | 17.00 | 16.82 | 16.87 | 52,331 | -0.09(-0.54%) |
Dec 20, 2021 | 16.88 | 16.97 | 16.78 | 16.96 | 75,361 | -0.04(-0.21%) |
Dec 17, 2021 | 17.10 | 17.26 | 16.94 | 16.99 | 58,683 | -0.04(-0.25%) |
Dec 16, 2021 | 17.00 | 17.14 | 16.97 | 17.04 | 42,252 | -0.04(-0.21%) |
Dec 15, 2021 | 16.99 | 17.17 | 16.94 | 17.07 | 102,417 | +0.04(+0.25%) |
Dec 14, 2021 | 17.04 | 17.20 | 16.99 | 17.03 | 57,164 | -0.06(-0.37%) |
Dec 13, 2021 | 17.13 | 17.13 | 16.96 | 17.09 | 48,815 | -0.03(-0.20%) |
Dec 10, 2021 | 17.06 | 17.13 | 16.99 | 17.13 | 49,493 | +0.05(+0.29%) |
Dec 09, 2021 | 17.06 | 17.11 | 17.03 | 17.08 | 40,941 | +0.01(+0.08%) |
Dec 08, 2021 | 17.09 | 17.13 | 17.06 | 17.06 | 46,630 | -0.06(-0.33%) |
Dec 07, 2021 | 17.30 | 17.30 | 17.10 | 17.12 | 37,605 | +0.01(+0.04%) |
Dec 06, 2021 | 17.20 | 17.20 | 16.99 | 17.11 | 167,045 | -0.09(-0.53%) |
Dec 03, 2021 | 17.16 | 17.20 | 16.99 | 17.20 | 76,189 | +0.04(+0.20%) |
Dec 02, 2021 | 17.41 | 17.41 | 17.10 | 17.17 | 76,912 | -0.07(-0.41%) |
Dec 01, 2021 | 17.48 | 17.87 | 17.04 | 17.24 | 78,711 | -0.05(-0.28%) |
Nov 30, 2021 | 17.17 | 17.34 | 17.00 | 17.29 | 188,864 | +0.15(+0.90%) |
Nov 29, 2021 | 17.16 | 17.21 | 16.89 | 17.13 | 155,666 | -0.09(-0.53%) |
Nov 26, 2021 | 16.85 | 17.23 | 16.82 | 17.23 | 56,715 | +0.05(+0.29%) |
Nov 24, 2021 | 17.13 | 17.32 | 17.00 | 17.18 | 32,745 | +0.15(+0.90%) |
Nov 23, 2021 | 17.14 | 17.20 | 17.02 | 17.02 | 30,228 | -0.12(-0.69%) |
Nov 22, 2021 | 17.19 | 17.20 | 17.03 | 17.14 | 36,846 | -0.05(-0.29%) |
Nov 19, 2021 | 17.34 | 17.34 | 17.11 | 17.19 | 35,469 | -0.08(-0.45%) |
Nov 18, 2021 | 17.41 | 17.30 | 17.23 | 17.27 | 40,126 | -0.06(-0.36%) |
Nov 17, 2021 | 17.38 | 17.38 | 17.16 | 17.33 | 120,695 | -0.06(-0.32%) |
Nov 16, 2021 | 17.41 | 17.44 | 17.31 | 17.39 | 235,243 | +0.04(+0.24%) |
Nov 15, 2021 | 17.61 | 17.65 | 17.26 | 17.34 | 77,653 | -0.17(-1.00%) |
Nov 12, 2021 | 17.47 | 17.72 | 17.45 | 17.52 | 50,573 | +0.01(+0.08%) |
Nov 11, 2021 | 17.51 | 17.63 | 17.30 | 17.51 | 53,502 | +0.05(+0.27%) |
Nov 10, 2021 | 17.46 | 17.46 | 17.46 | 55,374 | -0.05(-0.31%) | |
Nov 09, 2021 | 17.33 | 17.61 | 17.33 | 17.51 | 46,089 | +0.14(+0.83%) |
Nov 08, 2021 | 17.42 | 17.53 | 17.30 | 17.37 | 79,614 | +0.04(+0.24%) |
Nov 05, 2021 | 16.97 | 17.47 | 16.81 | 17.33 | 107,050 | +0.64(+3.84%) |
Nov 04, 2021 | 16.53 | 16.96 | 16.53 | 16.69 | 45,214 | +0.12(+0.74%) |
Nov 03, 2021 | 16.77 | 16.90 | 16.53 | 16.56 | 92,198 | -0.20(-1.22%) |
Nov 02, 2021 | 16.86 | 17.01 | 16.69 | 16.77 | 24,568 | -0.02(-0.12%) |
Nov 01, 2021 | 16.86 | 17.06 | 16.89 | 16.79 | 61,807 | -0.10(-0.61%) |
Oct 29, 2021 | 16.82 | 16.93 | 16.67 | 16.89 | 64,841 | +0.04(+0.24%) |
Oct 28, 2021 | 16.71 | 16.86 | 16.65 | 16.85 | 32,419 | +0.23(+1.35%) |
Oct 27, 2021 | 16.67 | 16.86 | 16.62 | 16.62 | 27,270 | -0.03(-0.16%) |
Oct 26, 2021 | 16.68 | 16.64 | 16.65 | 20,015 | +0.00(+0.00%) | |
Oct 25, 2021 | 16.59 | 16.81 | 16.59 | 16.65 | 49,966 | +0.05(+0.33%) |
Oct 22, 2021 | 16.60 | 16.69 | 16.59 | 16.60 | 26,946 | +0.00(+0.00%) |
Oct 21, 2021 | 16.66 | 16.72 | 16.59 | 16.60 | 19,123 | -0.03(-0.16%) |
Oct 20, 2021 | 16.69 | 16.69 | 16.54 | 16.62 | 28,857 | +0.04(+0.25%) |
Oct 19, 2021 | 16.73 | 16.80 | 16.31 | 16.58 | 70,475 | -0.08(-0.49%) |
Oct 18, 2021 | 16.65 | 16.72 | 16.64 | 16.67 | 54,149 | +0.01(+0.04%) |
Oct 15, 2021 | 16.64 | 16.73 | 16.62 | 16.66 | 30,987 | +0.05(+0.33%) |
Oct 14, 2021 | 16.72 | 16.72 | 16.52 | 16.60 | 25,082 | +0.02(+0.12%) |
Oct 13, 2021 | 16.60 | 16.70 | 16.51 | 16.58 | 27,235 | -0.02(-0.12%) |
Oct 12, 2021 | 16.75 | 16.75 | 16.53 | 16.60 | 32,546 | -0.11(-0.65%) |
Oct 11, 2021 | 16.61 | 16.84 | 16.60 | 16.71 | 56,870 | +0.03(+0.21%) |
Oct 08, 2021 | 16.38 | 16.88 | 16.32 | 16.68 | 66,701 | +0.30(+1.83%) |
Oct 07, 2021 | 16.54 | 16.59 | 16.32 | 16.38 | 193,510 | -0.13(-0.79%) |
Oct 06, 2021 | 16.52 | 16.53 | 16.39 | 16.51 | 25,131 | +0.02(+0.12%) |
Oct 05, 2021 | 16.47 | 16.55 | 16.47 | 16.49 | 16,592 | +0.03(+0.21%) |
Oct 04, 2021 | 16.61 | 16.67 | 16.38 | 16.45 | 34,739 | -0.14(-0.86%) |