Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.72 | 17.83 | 16.56 | 16.85 | 102,761 | +0.22(+1.32%) |
Dec 30, 2021 | 16.38 | 17.15 | 16.32 | 16.63 | 203,300 | +0.28(+1.71%) |
Dec 29, 2021 | 16.27 | 16.84 | 15.76 | 16.35 | 136,977 | +0.08(+0.49%) |
Dec 28, 2021 | 16.00 | 16.31 | 15.91 | 16.27 | 207,085 | +0.30(+1.88%) |
Dec 27, 2021 | 15.90 | 16.06 | 15.56 | 15.97 | 168,454 | +0.14(+0.88%) |
Dec 23, 2021 | 15.65 | 15.89 | 15.16 | 15.83 | 69,909 | +0.18(+1.15%) |
Dec 22, 2021 | 16.74 | 16.74 | 15.54 | 15.65 | 218,222 | -1.64(-9.49%) |
Dec 21, 2021 | 18.00 | 18.00 | 16.81 | 17.29 | 646,784 | -0.67(-3.73%) |
Dec 20, 2021 | 17.96 | 18.64 | 16.87 | 17.96 | 610,651 | +0.11(+0.62%) |
Dec 17, 2021 | 17.23 | 18.27 | 16.47 | 17.85 | 1,156,560 | +0.32(+1.83%) |
Dec 16, 2021 | 18.05 | 18.84 | 16.84 | 17.53 | 837,187 | -0.72(-3.95%) |
Dec 15, 2021 | 17.67 | 18.65 | 16.61 | 18.25 | 825,612 | +0.80(+4.58%) |
Dec 14, 2021 | 17.24 | 17.88 | 16.67 | 17.45 | 392,232 | +0.00(+0.00%) |
Dec 13, 2021 | 17.24 | 18.81 | 16.82 | 17.45 | 184,295 | +0.06(+0.35%) |
Dec 10, 2021 | 16.81 | 18.41 | 16.16 | 17.39 | 301,831 | +0.64(+3.82%) |
Dec 09, 2021 | 17.45 | 19.90 | 16.45 | 16.75 | 311,866 | -1.23(-6.84%) |
Dec 08, 2021 | 18.25 | 18.73 | 17.32 | 17.98 | 333,219 | -0.02(-0.11%) |
Dec 07, 2021 | 18.36 | 19.93 | 17.95 | 18.00 | 457,655 | +0.00(+0.00%) |
Dec 06, 2021 | 18.43 | 18.66 | 17.23 | 18.00 | 313,926 | +0.00(+0.00%) |
Dec 03, 2021 | 19.42 | 19.64 | 17.57 | 18.00 | 119,516 | -1.33(-6.88%) |
Dec 02, 2021 | 16.48 | 19.54 | 16.25 | 19.33 | 176,347 | +2.90(+17.65%) |
Dec 01, 2021 | 19.64 | 19.64 | 16.13 | 16.43 | 116,639 | -1.94(-10.56%) |
Nov 30, 2021 | 17.81 | 19.01 | 17.39 | 18.37 | 699,713 | +0.32(+1.77%) |
Nov 29, 2021 | 18.81 | 20.02 | 17.78 | 18.05 | 298,616 | -0.25(-1.37%) |
Nov 26, 2021 | 17.59 | 18.82 | 17.59 | 18.30 | 110,901 | +0.14(+0.77%) |
Nov 24, 2021 | 18.70 | 18.80 | 17.93 | 18.16 | 78,818 | -0.84(-4.42%) |
Nov 23, 2021 | 19.00 | 20.73 | 18.50 | 19.00 | 72,590 | -0.03(-0.16%) |
Nov 22, 2021 | 20.31 | 21.00 | 18.82 | 19.03 | 30,505 | -1.08(-5.37%) |
Nov 19, 2021 | 19.92 | 20.60 | 19.14 | 20.11 | 27,719 | +0.00(+0.00%) |
Nov 18, 2021 | 20.51 | 20.44 | 19.98 | 20.11 | 57,244 | -0.40(-1.95%) |
Nov 17, 2021 | 21.45 | 21.95 | 20.40 | 20.51 | 22,713 | -0.87(-4.07%) |
Nov 16, 2021 | 21.24 | 22.56 | 20.87 | 21.38 | 58,171 | +0.12(+0.56%) |
Nov 15, 2021 | 22.59 | 22.67 | 21.01 | 21.26 | 77,992 | -0.93(-4.19%) |
Nov 12, 2021 | 22.67 | 23.09 | 22.19 | 22.19 | 32,808 | -0.96(-4.15%) |
Nov 11, 2021 | 23.22 | 23.83 | 22.93 | 23.15 | 60,485 | +0.01(+0.04%) |
Nov 10, 2021 | 24.36 | 23.14 | 41,716 | -0.76(-3.18%) | ||
Nov 09, 2021 | 24.33 | 24.72 | 22.99 | 23.90 | 49,912 | -0.93(-3.75%) |
Nov 08, 2021 | 26.30 | 26.62 | 23.89 | 24.83 | 70,699 | -1.50(-5.70%) |
Nov 05, 2021 | 26.07 | 26.50 | 25.24 | 26.33 | 105,708 | +0.37(+1.43%) |
Nov 04, 2021 | 25.59 | 26.11 | 25.23 | 25.96 | 25,259 | +0.24(+0.93%) |
Nov 03, 2021 | 24.85 | 26.00 | 24.36 | 25.72 | 38,831 | +0.90(+3.63%) |
Nov 02, 2021 | 23.20 | 24.98 | 22.87 | 24.82 | 52,384 | +1.90(+8.29%) |
Nov 01, 2021 | 24.94 | 24.94 | 22.41 | 22.92 | 74,038 | -1.52(-6.22%) |
Oct 29, 2021 | 23.44 | 24.84 | 22.32 | 24.44 | 51,164 | +0.64(+2.69%) |
Oct 28, 2021 | 22.23 | 24.02 | 22.23 | 23.80 | 36,864 | +1.56(+7.01%) |
Oct 27, 2021 | 24.50 | 24.16 | 22.02 | 22.24 | 54,445 | -2.35(-9.56%) |
Oct 26, 2021 | 24.58 | 24.59 | 113,578 | +0.26(+1.07%) | ||
Oct 25, 2021 | 23.74 | 24.46 | 23.14 | 24.33 | 38,132 | +0.62(+2.61%) |
Oct 22, 2021 | 24.01 | 24.66 | 22.88 | 23.71 | 28,022 | -0.09(-0.38%) |
Oct 21, 2021 | 23.32 | 24.03 | 23.23 | 23.80 | 34,460 | +0.21(+0.89%) |
Oct 20, 2021 | 23.33 | 23.84 | 22.40 | 23.59 | 34,673 | +0.35(+1.51%) |
Oct 19, 2021 | 22.68 | 23.37 | 21.68 | 23.24 | 57,502 | +0.95(+4.26%) |
Oct 18, 2021 | 21.02 | 22.91 | 21.02 | 22.29 | 32,674 | +0.14(+0.63%) |
Oct 15, 2021 | 22.81 | 23.44 | 21.59 | 22.15 | 41,097 | -0.25(-1.12%) |
Oct 14, 2021 | 23.08 | 23.16 | 22.09 | 22.40 | 23,762 | -0.57(-2.48%) |
Oct 13, 2021 | 21.61 | 23.00 | 21.55 | 22.97 | 33,114 | +1.51(+7.04%) |
Oct 12, 2021 | 21.21 | 21.82 | 20.87 | 21.46 | 39,673 | +0.36(+1.71%) |
Oct 11, 2021 | 22.12 | 22.12 | 20.68 | 21.10 | 49,108 | -0.93(-4.22%) |
Oct 08, 2021 | 21.77 | 22.69 | 21.77 | 22.03 | 33,495 | +0.38(+1.76%) |
Oct 07, 2021 | 20.69 | 21.98 | 20.36 | 21.65 | 38,095 | +0.94(+4.54%) |
Oct 06, 2021 | 20.58 | 21.75 | 20.21 | 20.71 | 51,875 | -0.15(-0.72%) |
Oct 05, 2021 | 22.85 | 23.87 | 20.40 | 20.86 | 63,721 | -1.99(-8.71%) |
Oct 04, 2021 | 24.00 | 24.81 | 22.68 | 22.85 | 83,993 | -1.74(-7.08%) |