Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.60 | 18.19 | 17.26 | 18.06 | 217,339 | +0.40(+2.27%) |
Dec 30, 2021 | 16.47 | 17.66 | 16.47 | 17.66 | 258,746 | +1.35(+8.28%) |
Dec 29, 2021 | 16.50 | 17.00 | 16.06 | 16.31 | 222,956 | -0.29(-1.75%) |
Dec 28, 2021 | 16.40 | 17.06 | 16.02 | 16.60 | 267,321 | +0.16(+0.97%) |
Dec 27, 2021 | 16.16 | 16.50 | 15.70 | 16.44 | 167,841 | +0.39(+2.43%) |
Dec 23, 2021 | 15.66 | 16.28 | 15.09 | 16.05 | 125,076 | +0.71(+4.63%) |
Dec 22, 2021 | 15.00 | 15.54 | 14.60 | 15.34 | 146,743 | +0.40(+2.68%) |
Dec 21, 2021 | 14.76 | 15.08 | 14.21 | 14.94 | 415,814 | +0.43(+2.96%) |
Dec 20, 2021 | 15.00 | 15.14 | 13.82 | 14.51 | 522,222 | -0.65(-4.29%) |
Dec 17, 2021 | 14.46 | 15.92 | 14.07 | 15.16 | 917,955 | +0.42(+2.85%) |
Dec 16, 2021 | 16.43 | 16.73 | 14.46 | 14.74 | 469,924 | -1.28(-7.99%) |
Dec 15, 2021 | 15.86 | 16.24 | 15.14 | 16.02 | 381,783 | +0.21(+1.33%) |
Dec 14, 2021 | 16.18 | 16.60 | 15.07 | 15.81 | 302,538 | -0.74(-4.47%) |
Dec 13, 2021 | 17.98 | 17.98 | 16.50 | 16.55 | 288,786 | -1.53(-8.46%) |
Dec 10, 2021 | 18.63 | 18.94 | 17.43 | 18.08 | 252,627 | -0.77(-4.08%) |
Dec 09, 2021 | 19.60 | 19.96 | 18.08 | 18.85 | 243,503 | -0.62(-3.18%) |
Dec 08, 2021 | 18.18 | 19.50 | 18.02 | 19.47 | 319,556 | +1.08(+5.87%) |
Dec 07, 2021 | 17.33 | 18.85 | 17.26 | 18.39 | 399,620 | +1.43(+8.43%) |
Dec 06, 2021 | 16.23 | 17.12 | 15.69 | 16.96 | 367,049 | +0.73(+4.50%) |
Dec 03, 2021 | 16.62 | 16.62 | 15.71 | 16.23 | 225,052 | -0.39(-2.35%) |
Dec 02, 2021 | 16.42 | 16.79 | 15.83 | 16.62 | 163,066 | -0.04(-0.24%) |
Dec 01, 2021 | 16.07 | 17.48 | 16.07 | 16.66 | 274,505 | +0.77(+4.85%) |
Nov 30, 2021 | 15.61 | 16.08 | 14.88 | 15.89 | 329,002 | +0.08(+0.51%) |
Nov 29, 2021 | 16.73 | 16.93 | 15.05 | 15.81 | 368,490 | -0.80(-4.82%) |
Nov 26, 2021 | 16.67 | 16.91 | 16.24 | 16.61 | 85,822 | -0.44(-2.58%) |
Nov 24, 2021 | 16.32 | 17.12 | 15.85 | 17.05 | 331,459 | +0.93(+5.77%) |
Nov 23, 2021 | 17.01 | 17.02 | 15.04 | 16.12 | 502,304 | -0.53(-3.18%) |
Nov 22, 2021 | 17.63 | 18.08 | 16.50 | 16.65 | 309,723 | -0.64(-3.70%) |
Nov 19, 2021 | 16.99 | 18.49 | 16.75 | 17.29 | 257,521 | +0.22(+1.29%) |
Nov 18, 2021 | 18.97 | 17.26 | 17.02 | 17.07 | 445,462 | -1.87(-9.87%) |
Nov 17, 2021 | 19.20 | 20.00 | 18.34 | 18.94 | 323,545 | -0.24(-1.25%) |
Nov 16, 2021 | 19.05 | 19.87 | 18.66 | 19.18 | 552,609 | +0.39(+2.08%) |
Nov 15, 2021 | 18.88 | 20.39 | 18.57 | 18.79 | 1,221,291 | +0.30(+1.62%) |
Nov 12, 2021 | 15.20 | 19.25 | 14.88 | 18.49 | 3,918,312 | +4.34(+30.67%) |
Nov 11, 2021 | 13.98 | 15.24 | 13.52 | 14.15 | 432,127 | +0.33(+2.39%) |
Nov 10, 2021 | 14.50 | 13.82 | 340,238 | -0.67(-4.62%) | ||
Nov 09, 2021 | 14.44 | 14.98 | 13.95 | 14.49 | 481,199 | +0.10(+0.69%) |
Nov 08, 2021 | 14.02 | 14.75 | 13.77 | 14.39 | 331,338 | +0.49(+3.53%) |
Nov 05, 2021 | 14.25 | 14.30 | 13.51 | 13.90 | 202,783 | -0.35(-2.46%) |
Nov 04, 2021 | 14.20 | 14.75 | 14.04 | 14.25 | 229,066 | +0.22(+1.57%) |
Nov 03, 2021 | 13.09 | 14.28 | 12.95 | 14.03 | 289,019 | +0.98(+7.51%) |
Nov 02, 2021 | 13.48 | 13.59 | 12.83 | 13.05 | 265,361 | -0.27(-2.03%) |
Nov 01, 2021 | 12.21 | 13.61 | 12.13 | 13.32 | 383,407 | +1.19(+9.81%) |
Oct 29, 2021 | 12.00 | 12.13 | 162,269 | +0.09(+0.75%) | ||
Oct 28, 2021 | 11.55 | 12.10 | 12.04 | 220,471 | +0.47(+4.06%) | |
Oct 27, 2021 | 11.67 | 11.99 | 11.15 | 11.57 | 204,187 | -0.10(-0.86%) |
Oct 26, 2021 | 12.12 | 11.67 | 284,062 | -0.46(-3.79%) | ||
Oct 25, 2021 | 12.08 | 12.13 | 402,406 | -0.15(-1.22%) | ||
Oct 22, 2021 | 12.57 | 12.63 | 12.08 | 12.28 | 152,078 | -0.35(-2.77%) |
Oct 21, 2021 | 12.80 | 12.80 | 12.40 | 12.63 | 141,158 | -0.25(-1.94%) |
Oct 20, 2021 | 13.14 | 13.37 | 12.44 | 12.88 | 302,505 | -0.26(-1.98%) |
Oct 19, 2021 | 13.45 | 13.50 | 12.72 | 13.14 | 226,852 | -0.41(-3.03%) |
Oct 18, 2021 | 13.72 | 13.83 | 12.72 | 13.55 | 418,214 | -0.18(-1.31%) |
Oct 15, 2021 | 12.95 | 13.85 | 12.64 | 13.73 | 482,249 | +0.78(+6.02%) |
Oct 14, 2021 | 11.64 | 13.05 | 11.60 | 12.95 | 383,850 | +1.17(+9.93%) |
Oct 13, 2021 | 11.82 | 12.44 | 11.52 | 11.78 | 308,324 | -0.11(-0.93%) |
Oct 12, 2021 | 11.22 | 12.89 | 11.00 | 11.89 | 844,081 | +1.16(+10.81%) |
Oct 11, 2021 | 12.10 | 12.50 | 10.63 | 10.73 | 962,593 | -1.50(-12.26%) |
Oct 08, 2021 | 13.04 | 13.08 | 12.02 | 12.23 | 230,293 | -0.81(-6.21%) |
Oct 07, 2021 | 12.68 | 13.56 | 12.68 | 13.04 | 226,947 | +0.45(+3.57%) |
Oct 06, 2021 | 12.83 | 13.32 | 12.50 | 12.59 | 510,940 | -0.37(-2.85%) |
Oct 05, 2021 | 13.16 | 13.39 | 12.88 | 12.96 | 487,475 | -0.20(-1.52%) |
Oct 04, 2021 | 13.85 | 14.15 | 12.83 | 13.16 | 393,141 | -0.43(-3.16%) |
Oct 01, 2021 | 13.40 | 13.76 | 12.73 | 13.59 | 447,230 | +0.19(+1.42%) |
Sep 30, 2021 | 12.79 | 13.63 | 12.35 | 13.40 | 424,635 | +0.40(+3.08%) |
Sep 29, 2021 | 13.86 | 14.22 | 12.80 | 13.00 | 656,541 | -0.74(-5.39%) |
Sep 28, 2021 | 14.00 | 14.95 | 13.67 | 13.74 | 864,544 | -0.48(-3.38%) |
Sep 27, 2021 | 15.62 | 15.69 | 14.00 | 14.22 | 955,821 | -1.00(-6.57%) |
Sep 24, 2021 | 16.50 | 16.89 | 15.20 | 15.22 | 1,529,935 | -1.90(-11.10%) |