Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.98 | 18.23 | 17.78 | 18.13 | 106,792 | +0.20(+1.12%) |
Dec 30, 2021 | 18.10 | 18.29 | 17.90 | 17.93 | 84,700 | -0.12(-0.66%) |
Dec 29, 2021 | 18.23 | 18.27 | 17.85 | 18.05 | 63,433 | -0.01(-0.06%) |
Dec 28, 2021 | 18.01 | 18.25 | 17.86 | 18.06 | 70,045 | +0.16(+0.89%) |
Dec 27, 2021 | 17.39 | 17.93 | 17.25 | 17.90 | 100,354 | +0.48(+2.76%) |
Dec 23, 2021 | 17.50 | 17.50 | 17.14 | 17.42 | 60,373 | +0.09(+0.52%) |
Dec 22, 2021 | 17.19 | 17.46 | 17.09 | 17.33 | 70,493 | +0.03(+0.17%) |
Dec 21, 2021 | 16.78 | 17.41 | 16.74 | 17.30 | 130,610 | +0.51(+3.04%) |
Dec 20, 2021 | 17.20 | 17.20 | 16.16 | 16.79 | 138,580 | -0.78(-4.44%) |
Dec 17, 2021 | 17.07 | 17.77 | 16.91 | 17.57 | 1,125,546 | +0.55(+3.23%) |
Dec 16, 2021 | 17.80 | 17.80 | 17.00 | 17.02 | 105,225 | -0.62(-3.51%) |
Dec 15, 2021 | 16.99 | 17.67 | 16.79 | 17.64 | 143,042 | +0.72(+4.26%) |
Dec 14, 2021 | 16.61 | 17.17 | 16.54 | 16.92 | 123,198 | +0.39(+2.36%) |
Dec 13, 2021 | 16.47 | 16.66 | 16.18 | 16.53 | 185,427 | +0.06(+0.36%) |
Dec 10, 2021 | 16.77 | 16.80 | 16.40 | 16.47 | 278,243 | -0.13(-0.78%) |
Dec 09, 2021 | 17.04 | 17.24 | 16.61 | 16.60 | 135,340 | -0.65(-3.77%) |
Dec 08, 2021 | 17.13 | 17.51 | 17.09 | 17.25 | 120,619 | +0.00(+0.00%) |
Dec 07, 2021 | 17.58 | 17.78 | 17.18 | 17.25 | 245,792 | -0.25(-1.43%) |
Dec 06, 2021 | 16.69 | 17.75 | 16.44 | 17.50 | 229,650 | +1.07(+6.51%) |
Dec 03, 2021 | 17.01 | 17.01 | 16.38 | 16.43 | 88,602 | -0.62(-3.64%) |
Dec 02, 2021 | 16.69 | 17.22 | 16.58 | 17.05 | 102,239 | +0.45(+2.71%) |
Dec 01, 2021 | 17.38 | 17.49 | 16.60 | 16.60 | 126,198 | -0.27(-1.60%) |
Nov 30, 2021 | 16.99 | 17.27 | 16.69 | 16.87 | 367,308 | -0.27(-1.58%) |
Nov 29, 2021 | 17.95 | 18.00 | 17.06 | 17.14 | 153,712 | -0.75(-4.19%) |
Nov 26, 2021 | 18.46 | 18.87 | 17.62 | 17.89 | 139,099 | -1.14(-5.99%) |
Nov 24, 2021 | 19.50 | 19.66 | 19.01 | 19.03 | 175,963 | -0.55(-2.81%) |
Nov 23, 2021 | 19.30 | 20.05 | 19.30 | 19.58 | 245,431 | +0.28(+1.45%) |
Nov 22, 2021 | 18.50 | 19.33 | 18.34 | 19.30 | 178,684 | +0.85(+4.61%) |
Nov 19, 2021 | 19.10 | 19.21 | 18.15 | 18.45 | 140,530 | -0.70(-3.66%) |
Nov 18, 2021 | 19.02 | 19.16 | 18.82 | 19.15 | 225,339 | +0.04(+0.21%) |
Nov 17, 2021 | 18.90 | 19.15 | 18.61 | 19.11 | 222,594 | +0.08(+0.42%) |
Nov 16, 2021 | 19.66 | 19.84 | 19.01 | 19.03 | 158,377 | -0.73(-3.69%) |
Nov 15, 2021 | 20.55 | 20.67 | 19.51 | 19.76 | 207,463 | -0.76(-3.70%) |
Nov 12, 2021 | 20.60 | 20.76 | 20.40 | 20.52 | 210,658 | -0.08(-0.39%) |
Nov 11, 2021 | 20.37 | 20.62 | 20.37 | 20.60 | 180,963 | +0.17(+0.83%) |
Nov 10, 2021 | 20.00 | 20.43 | 86,642 | +0.31(+1.54%) | ||
Nov 09, 2021 | 20.37 | 20.93 | 20.00 | 20.12 | 206,015 | +0.14(+0.70%) |
Nov 08, 2021 | 20.00 | 20.28 | 19.65 | 19.98 | 176,345 | -0.01(-0.05%) |
Nov 05, 2021 | 19.00 | 20.19 | 19.00 | 19.99 | 245,240 | +0.99(+5.21%) |
Nov 04, 2021 | 18.94 | 19.20 | 18.53 | 19.00 | 148,149 | +0.02(+0.11%) |
Nov 03, 2021 | 18.12 | 19.01 | 17.86 | 18.98 | 174,125 | +0.88(+4.86%) |
Nov 02, 2021 | 18.95 | 19.07 | 18.03 | 18.10 | 130,545 | -0.83(-4.38%) |
Nov 01, 2021 | 18.60 | 19.00 | 18.48 | 18.93 | 183,040 | +0.25(+1.34%) |
Oct 29, 2021 | 18.22 | 18.72 | 18.22 | 18.68 | 91,561 | +0.46(+2.52%) |
Oct 28, 2021 | 17.95 | 18.26 | 17.95 | 18.22 | 85,152 | +0.28(+1.56%) |
Oct 27, 2021 | 18.19 | 18.20 | 17.68 | 17.94 | 102,400 | -0.32(-1.75%) |
Oct 26, 2021 | 18.50 | 18.25 | 18.26 | 109,066 | -0.27(-1.46%) | |
Oct 25, 2021 | 18.45 | 18.56 | 18.15 | 18.53 | 175,425 | +0.01(+0.05%) |
Oct 22, 2021 | 18.04 | 18.52 | 18.04 | 18.52 | 166,606 | +0.46(+2.55%) |
Oct 21, 2021 | 17.70 | 18.10 | 17.60 | 18.06 | 541,864 | +0.46(+2.61%) |
Oct 20, 2021 | 17.91 | 18.10 | 17.59 | 17.60 | 151,382 | -0.27(-1.51%) |
Oct 19, 2021 | 18.29 | 18.38 | 17.84 | 17.87 | 130,308 | -0.38(-2.08%) |
Oct 18, 2021 | 18.90 | 18.90 | 18.14 | 18.25 | 151,693 | -0.65(-3.44%) |
Oct 15, 2021 | 19.41 | 19.50 | 18.86 | 18.90 | 148,390 | -0.10(-0.53%) |
Oct 14, 2021 | 19.41 | 19.55 | 18.98 | 19.00 | 166,878 | -0.13(-0.68%) |
Oct 13, 2021 | 19.43 | 19.43 | 18.90 | 19.13 | 318,706 | -0.19(-0.98%) |
Oct 12, 2021 | 20.12 | 20.12 | 19.30 | 19.32 | 96,418 | -0.62(-3.11%) |
Oct 11, 2021 | 20.96 | 20.97 | 19.92 | 19.94 | 104,712 | -1.04(-4.96%) |
Oct 08, 2021 | 21.77 | 21.86 | 20.96 | 20.98 | 190,185 | -0.74(-3.41%) |
Oct 07, 2021 | 21.47 | 21.92 | 21.47 | 21.72 | 212,747 | +0.27(+1.26%) |
Oct 06, 2021 | 21.75 | 21.75 | 21.28 | 21.45 | 203,534 | -0.32(-1.47%) |
Oct 05, 2021 | 21.83 | 21.91 | 21.72 | 21.77 | 158,147 | -0.04(-0.18%) |
Oct 04, 2021 | 22.23 | 22.67 | 21.71 | 21.81 | 130,147 | -0.53(-2.37%) |