Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.18 | 17.84 | 16.94 | 17.69 | 769,491 | +0.64(+3.75%) |
Dec 30, 2021 | 16.52 | 17.46 | 15.80 | 17.05 | 223,718 | +0.38(+2.28%) |
Dec 29, 2021 | 17.14 | 17.18 | 16.38 | 16.67 | 211,845 | -0.28(-1.65%) |
Dec 28, 2021 | 17.28 | 18.04 | 16.91 | 16.95 | 332,054 | -0.71(-4.02%) |
Dec 27, 2021 | 18.27 | 18.93 | 17.27 | 17.66 | 388,188 | -0.44(-2.43%) |
Dec 23, 2021 | 17.88 | 18.23 | 17.32 | 18.10 | 189,393 | +0.05(+0.28%) |
Dec 22, 2021 | 18.01 | 18.17 | 17.48 | 18.05 | 210,096 | +0.28(+1.58%) |
Dec 21, 2021 | 17.89 | 18.01 | 17.14 | 17.77 | 333,198 | +0.16(+0.91%) |
Dec 20, 2021 | 17.33 | 17.78 | 17.15 | 17.61 | 317,393 | -0.31(-1.73%) |
Dec 17, 2021 | 16.27 | 18.37 | 16.04 | 17.92 | 775,285 | +1.46(+8.87%) |
Dec 16, 2021 | 16.95 | 17.20 | 16.11 | 16.46 | 552,317 | -0.34(-2.02%) |
Dec 15, 2021 | 16.33 | 16.82 | 15.51 | 16.80 | 473,046 | +0.47(+2.88%) |
Dec 14, 2021 | 16.33 | 16.80 | 16.04 | 16.33 | 463,349 | -0.14(-0.85%) |
Dec 13, 2021 | 15.20 | 16.56 | 15.20 | 16.47 | 562,587 | +1.17(+7.65%) |
Dec 10, 2021 | 15.25 | 16.33 | 15.14 | 15.30 | 355,402 | +0.05(+0.33%) |
Dec 09, 2021 | 15.71 | 16.23 | 15.09 | 15.25 | 506,763 | -0.48(-3.05%) |
Dec 08, 2021 | 15.26 | 16.09 | 14.76 | 15.73 | 221,053 | +0.38(+2.48%) |
Dec 07, 2021 | 14.52 | 16.18 | 14.52 | 15.35 | 434,867 | +0.93(+6.45%) |
Dec 06, 2021 | 14.11 | 14.58 | 12.19 | 14.42 | 823,684 | +0.39(+2.78%) |
Dec 03, 2021 | 14.82 | 15.27 | 13.76 | 14.03 | 1,677,036 | -0.71(-4.82%) |
Dec 02, 2021 | 13.93 | 14.80 | 13.90 | 14.74 | 1,166,765 | +0.74(+5.29%) |
Dec 01, 2021 | 14.60 | 15.00 | 13.97 | 14.00 | 421,598 | -0.50(-3.45%) |
Nov 30, 2021 | 14.46 | 14.65 | 14.27 | 14.50 | 815,543 | +0.17(+1.19%) |
Nov 29, 2021 | 15.12 | 15.53 | 14.30 | 14.33 | 404,849 | -0.73(-4.85%) |
Nov 26, 2021 | 15.06 | 15.59 | 14.87 | 15.06 | 166,258 | -0.15(-0.99%) |
Nov 24, 2021 | 15.00 | 15.33 | 14.55 | 15.21 | 405,414 | +0.20(+1.33%) |
Nov 23, 2021 | 15.20 | 15.28 | 14.48 | 15.01 | 741,267 | -0.19(-1.25%) |
Nov 22, 2021 | 17.23 | 17.23 | 15.13 | 15.20 | 847,489 | -1.94(-11.32%) |
Nov 19, 2021 | 17.00 | 17.40 | 17.00 | 17.14 | 790,252 | -0.04(-0.23%) |
Nov 18, 2021 | 17.35 | 17.32 | 17.07 | 17.18 | 489,177 | -0.26(-1.49%) |
Nov 17, 2021 | 17.76 | 17.96 | 17.03 | 17.44 | 326,496 | -0.49(-2.73%) |
Nov 16, 2021 | 17.86 | 18.37 | 17.53 | 17.93 | 332,039 | +0.07(+0.39%) |
Nov 15, 2021 | 18.85 | 18.85 | 17.80 | 17.86 | 335,095 | -0.58(-3.15%) |
Nov 12, 2021 | 18.53 | 19.00 | 18.19 | 18.44 | 354,912 | +0.16(+0.88%) |
Nov 11, 2021 | 19.36 | 19.91 | 18.05 | 18.28 | 425,387 | -0.75(-3.94%) |
Nov 10, 2021 | 19.67 | 18.94 | 19.03 | 661,828 | -0.44(-2.26%) | |
Nov 09, 2021 | 20.15 | 20.45 | 18.98 | 19.47 | 735,130 | -0.82(-4.04%) |
Nov 08, 2021 | 20.03 | 20.68 | 20.03 | 20.29 | 343,372 | +0.28(+1.40%) |
Nov 05, 2021 | 21.28 | 21.28 | 19.68 | 20.01 | 483,814 | -1.14(-5.39%) |
Nov 04, 2021 | 20.74 | 21.48 | 18.80 | 21.15 | 1,028,385 | +0.67(+3.27%) |
Nov 03, 2021 | 20.73 | 20.92 | 19.68 | 20.48 | 668,630 | -0.40(-1.92%) |
Nov 02, 2021 | 22.44 | 22.44 | 20.71 | 20.88 | 405,395 | -1.13(-5.13%) |
Nov 01, 2021 | 22.08 | 22.94 | 21.64 | 22.01 | 346,258 | -0.13(-0.59%) |
Oct 29, 2021 | 23.51 | 23.64 | 21.98 | 22.14 | 438,730 | -1.37(-5.83%) |
Oct 28, 2021 | 23.72 | 24.12 | 23.12 | 23.51 | 288,479 | +0.28(+1.21%) |
Oct 27, 2021 | 23.52 | 23.86 | 22.83 | 23.23 | 338,750 | -0.30(-1.27%) |
Oct 26, 2021 | 24.07 | 23.53 | 436,209 | -0.83(-3.41%) | ||
Oct 25, 2021 | 24.87 | 24.26 | 24.36 | 190,036 | -0.41(-1.66%) | |
Oct 22, 2021 | 24.56 | 25.16 | 24.04 | 24.77 | 245,092 | +0.37(+1.52%) |
Oct 21, 2021 | 23.42 | 24.45 | 23.16 | 24.40 | 292,127 | +0.93(+3.96%) |
Oct 20, 2021 | 23.62 | 24.83 | 23.38 | 23.47 | 431,226 | -0.23(-0.97%) |
Oct 19, 2021 | 23.48 | 24.07 | 22.57 | 23.70 | 434,130 | +0.66(+2.86%) |
Oct 18, 2021 | 25.98 | 26.23 | 22.98 | 23.04 | 475,678 | -2.96(-11.38%) |
Oct 15, 2021 | 27.62 | 27.62 | 25.84 | 26.00 | 331,125 | -1.23(-4.52%) |
Oct 14, 2021 | 28.19 | 28.37 | 26.91 | 27.23 | 236,270 | -0.53(-1.91%) |
Oct 13, 2021 | 28.86 | 28.86 | 27.31 | 27.76 | 269,792 | -0.68(-2.39%) |
Oct 12, 2021 | 27.56 | 28.81 | 26.78 | 28.44 | 318,053 | +0.79(+2.86%) |
Oct 11, 2021 | 26.42 | 28.14 | 26.16 | 27.65 | 313,128 | +1.17(+4.42%) |
Oct 08, 2021 | 25.57 | 26.65 | 25.15 | 26.48 | 238,420 | +0.95(+3.72%) |
Oct 07, 2021 | 25.31 | 26.12 | 24.58 | 25.53 | 634,274 | +0.12(+0.47%) |
Oct 06, 2021 | 24.90 | 26.08 | 24.74 | 25.41 | 494,953 | +0.45(+1.80%) |
Oct 05, 2021 | 26.25 | 26.75 | 24.89 | 24.96 | 473,533 | -1.48(-5.60%) |
Oct 04, 2021 | 28.61 | 28.61 | 26.34 | 26.44 | 448,311 | -1.97(-6.93%) |