Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.51 | 16.86 | 16.51 | 16.82 | 695,306 | +0.37(+2.24%) |
Dec 30, 2021 | 16.49 | 16.67 | 16.21 | 16.45 | 524,643 | -0.05(-0.29%) |
Dec 29, 2021 | 16.44 | 16.60 | 16.28 | 16.50 | 773,025 | +0.06(+0.34%) |
Dec 28, 2021 | 16.30 | 16.77 | 16.22 | 16.44 | 936,375 | +0.05(+0.29%) |
Dec 27, 2021 | 16.23 | 16.56 | 16.01 | 16.39 | 486,510 | +0.17(+1.05%) |
Dec 23, 2021 | 16.25 | 16.49 | 16.18 | 16.22 | 741,718 | +0.09(+0.53%) |
Dec 22, 2021 | 15.81 | 16.16 | 15.61 | 16.14 | 642,748 | +0.39(+2.46%) |
Dec 21, 2021 | 15.89 | 16.13 | 15.68 | 15.75 | 968,936 | +0.07(+0.42%) |
Dec 20, 2021 | 15.98 | 15.98 | 15.56 | 15.69 | 1,048,793 | -0.55(-3.38%) |
Dec 17, 2021 | 16.34 | 16.38 | 15.88 | 16.23 | 2,163,323 | +0.00(+0.00%) |
Dec 16, 2021 | 16.31 | 16.51 | 16.08 | 16.23 | 1,064,182 | -0.04(-0.23%) |
Dec 15, 2021 | 16.15 | 16.36 | 16.02 | 16.27 | 822,244 | +0.12(+0.76%) |
Dec 14, 2021 | 16.15 | 16.38 | 15.98 | 16.15 | 931,656 | +0.11(+0.71%) |
Dec 13, 2021 | 15.63 | 16.09 | 15.53 | 16.04 | 1,524,042 | +0.40(+2.54%) |
Dec 10, 2021 | 15.67 | 15.70 | 15.36 | 15.64 | 595,654 | +0.06(+0.36%) |
Dec 09, 2021 | 15.81 | 16.04 | 15.55 | 15.58 | 617,308 | -0.37(-2.31%) |
Dec 08, 2021 | 16.08 | 16.21 | 15.87 | 15.95 | 562,592 | -0.10(-0.62%) |
Dec 07, 2021 | 16.15 | 16.39 | 15.96 | 16.05 | 1,240,720 | +0.07(+0.44%) |
Dec 06, 2021 | 15.81 | 16.20 | 15.77 | 15.98 | 1,047,390 | +0.31(+1.96%) |
Dec 03, 2021 | 16.11 | 16.24 | 15.61 | 15.67 | 849,984 | -0.48(-2.95%) |
Dec 02, 2021 | 16.37 | 16.37 | 15.96 | 16.15 | 1,033,380 | +0.26(+1.62%) |
Dec 01, 2021 | 16.91 | 16.91 | 15.82 | 15.89 | 927,929 | -0.65(-3.96%) |
Nov 30, 2021 | 16.86 | 16.91 | 16.12 | 16.55 | 948,389 | -0.48(-2.83%) |
Nov 29, 2021 | 16.90 | 17.19 | 16.45 | 17.03 | 1,482,435 | +0.23(+1.35%) |
Nov 26, 2021 | 17.02 | 17.15 | 16.37 | 16.80 | 581,946 | -0.63(-3.63%) |
Nov 24, 2021 | 17.49 | 17.57 | 17.26 | 17.43 | 736,252 | -0.20(-1.12%) |
Nov 23, 2021 | 17.70 | 17.84 | 17.58 | 17.63 | 591,557 | -0.01(-0.06%) |
Nov 22, 2021 | 17.60 | 17.88 | 17.48 | 17.64 | 723,014 | +0.09(+0.54%) |
Nov 19, 2021 | 17.80 | 17.80 | 17.53 | 17.55 | 532,468 | -0.31(-1.75%) |
Nov 18, 2021 | 18.11 | 17.88 | 17.71 | 17.86 | 674,778 | -0.20(-1.10%) |
Nov 17, 2021 | 18.05 | 18.11 | 17.85 | 18.06 | 859,970 | -0.07(-0.36%) |
Nov 16, 2021 | 18.11 | 18.22 | 17.85 | 18.12 | 537,924 | +0.01(+0.05%) |
Nov 15, 2021 | 18.43 | 18.43 | 17.93 | 18.11 | 560,597 | -0.24(-1.32%) |
Nov 12, 2021 | 18.17 | 18.40 | 18.10 | 18.36 | 517,040 | +0.24(+1.34%) |
Nov 11, 2021 | 17.93 | 18.18 | 17.89 | 18.11 | 758,289 | +0.24(+1.36%) |
Nov 10, 2021 | 18.00 | 17.84 | 17.87 | 1,052,997 | -0.09(-0.52%) | |
Nov 09, 2021 | 18.11 | 18.16 | 17.62 | 17.97 | 1,322,531 | -0.12(-0.67%) |
Nov 08, 2021 | 18.48 | 18.69 | 18.06 | 18.09 | 708,864 | -0.32(-1.73%) |
Nov 05, 2021 | 18.34 | 18.87 | 18.07 | 18.40 | 1,896,062 | +0.27(+1.50%) |
Nov 04, 2021 | 18.35 | 18.45 | 18.10 | 18.13 | 1,129,316 | -0.07(-0.41%) |
Nov 03, 2021 | 17.92 | 18.40 | 17.79 | 18.21 | 1,164,114 | +0.19(+1.04%) |
Nov 02, 2021 | 18.37 | 18.41 | 17.98 | 18.02 | 1,037,724 | -0.32(-1.73%) |
Nov 01, 2021 | 18.00 | 18.41 | 17.88 | 18.34 | 981,851 | +0.39(+2.19%) |
Oct 29, 2021 | 18.02 | 18.12 | 17.60 | 17.95 | 1,586,166 | -0.03(-0.16%) |
Oct 28, 2021 | 17.76 | 18.29 | 17.62 | 17.97 | 3,609,678 | +0.30(+1.69%) |
Oct 27, 2021 | 18.75 | 18.76 | 17.55 | 17.68 | 1,745,354 | -1.07(-5.69%) |
Oct 26, 2021 | 18.64 | 18.74 | 1,582,246 | +0.09(+0.50%) | ||
Oct 25, 2021 | 18.89 | 18.97 | 18.56 | 18.65 | 1,167,946 | -0.18(-0.94%) |
Oct 22, 2021 | 18.61 | 18.92 | 18.48 | 18.83 | 1,165,043 | +0.05(+0.25%) |
Oct 21, 2021 | 18.58 | 19.71 | 18.55 | 18.78 | 2,273,409 | +0.06(+0.30%) |
Oct 20, 2021 | 20.04 | 20.06 | 18.43 | 18.72 | 4,858,783 | -3.04(-13.97%) |
Oct 19, 2021 | 21.72 | 22.01 | 21.52 | 21.76 | 778,613 | +0.22(+1.04%) |
Oct 18, 2021 | 21.15 | 21.74 | 20.87 | 21.54 | 814,934 | +0.29(+1.36%) |
Oct 15, 2021 | 22.03 | 22.03 | 21.18 | 21.25 | 943,072 | -0.50(-2.32%) |
Oct 14, 2021 | 21.92 | 22.08 | 21.71 | 21.75 | 501,537 | -0.10(-0.47%) |
Oct 13, 2021 | 22.00 | 22.11 | 21.55 | 21.86 | 647,055 | -0.12(-0.55%) |
Oct 12, 2021 | 22.61 | 22.69 | 21.66 | 21.98 | 1,325,619 | -0.66(-2.93%) |
Oct 11, 2021 | 23.24 | 23.49 | 22.60 | 22.64 | 475,015 | -0.60(-2.58%) |
Oct 08, 2021 | 23.45 | 23.62 | 23.12 | 23.24 | 566,454 | -0.19(-0.80%) |
Oct 07, 2021 | 23.27 | 23.69 | 23.14 | 23.43 | 845,529 | +0.24(+1.05%) |
Oct 06, 2021 | 23.29 | 23.47 | 22.69 | 23.18 | 606,536 | -0.26(-1.12%) |
Oct 05, 2021 | 23.54 | 23.81 | 23.42 | 23.45 | 743,905 | -0.13(-0.56%) |
Oct 04, 2021 | 23.75 | 24.01 | 23.42 | 23.58 | 834,174 | -0.22(-0.90%) |