Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.76 | 16.41 | 15.43 | 15.44 | 128,801 | -0.16(-1.03%) |
Dec 30, 2021 | 14.74 | 15.87 | 14.48 | 15.60 | 165,773 | +0.85(+5.76%) |
Dec 29, 2021 | 15.99 | 15.99 | 14.38 | 14.75 | 195,051 | -1.08(-6.82%) |
Dec 28, 2021 | 16.02 | 16.29 | 15.65 | 15.83 | 241,154 | -0.08(-0.50%) |
Dec 27, 2021 | 15.68 | 15.99 | 15.36 | 15.91 | 178,050 | +0.52(+3.38%) |
Dec 23, 2021 | 15.28 | 15.45 | 14.89 | 15.39 | 283,411 | +0.03(+0.20%) |
Dec 22, 2021 | 15.60 | 15.67 | 15.16 | 15.36 | 114,440 | -0.03(-0.19%) |
Dec 21, 2021 | 14.93 | 15.71 | 14.90 | 15.39 | 225,772 | +0.56(+3.78%) |
Dec 20, 2021 | 14.87 | 15.10 | 14.37 | 14.83 | 380,167 | -0.51(-3.32%) |
Dec 17, 2021 | 14.60 | 15.37 | 14.17 | 15.34 | 318,113 | +0.68(+4.64%) |
Dec 16, 2021 | 14.90 | 15.65 | 14.44 | 14.66 | 214,621 | -0.18(-1.21%) |
Dec 15, 2021 | 13.55 | 15.09 | 12.68 | 14.84 | 521,589 | -0.18(-1.20%) |
Dec 14, 2021 | 15.58 | 15.72 | 14.97 | 15.02 | 140,676 | -0.51(-3.28%) |
Dec 13, 2021 | 15.72 | 15.88 | 15.13 | 15.53 | 187,687 | -0.31(-1.96%) |
Dec 10, 2021 | 16.56 | 16.68 | 15.80 | 15.84 | 170,043 | -0.27(-1.68%) |
Dec 09, 2021 | 16.48 | 16.48 | 16.02 | 16.11 | 188,065 | -0.38(-2.30%) |
Dec 08, 2021 | 16.20 | 16.77 | 16.00 | 16.49 | 197,858 | +0.40(+2.49%) |
Dec 07, 2021 | 16.00 | 16.57 | 15.79 | 16.09 | 293,742 | +0.54(+3.47%) |
Dec 06, 2021 | 14.70 | 15.56 | 14.15 | 15.55 | 265,006 | +1.14(+7.91%) |
Dec 03, 2021 | 14.74 | 14.96 | 14.09 | 14.41 | 1,036,656 | -0.43(-2.90%) |
Dec 02, 2021 | 14.97 | 15.25 | 14.25 | 14.84 | 254,222 | +0.03(+0.20%) |
Dec 01, 2021 | 15.84 | 15.98 | 14.62 | 14.81 | 302,202 | -0.61(-3.96%) |
Nov 30, 2021 | 15.62 | 16.00 | 15.19 | 15.42 | 966,894 | -0.20(-1.28%) |
Nov 29, 2021 | 16.54 | 16.54 | 15.15 | 15.62 | 437,572 | -0.45(-2.80%) |
Nov 26, 2021 | 15.94 | 16.43 | 15.62 | 16.07 | 209,198 | -0.16(-0.99%) |
Nov 24, 2021 | 14.79 | 16.29 | 14.54 | 16.23 | 336,643 | +1.27(+8.49%) |
Nov 23, 2021 | 15.80 | 16.00 | 14.41 | 14.96 | 638,489 | -1.00(-6.27%) |
Nov 22, 2021 | 17.24 | 17.30 | 15.95 | 15.96 | 488,673 | -1.07(-6.28%) |
Nov 19, 2021 | 17.25 | 17.75 | 16.71 | 17.03 | 520,029 | -0.29(-1.67%) |
Nov 18, 2021 | 18.05 | 17.34 | 16.73 | 17.32 | 358,811 | -0.48(-2.70%) |
Nov 17, 2021 | 18.25 | 18.55 | 17.34 | 17.80 | 420,066 | -0.71(-3.84%) |
Nov 16, 2021 | 17.90 | 18.74 | 17.47 | 18.51 | 187,441 | +0.28(+1.54%) |
Nov 15, 2021 | 16.93 | 18.47 | 16.84 | 18.23 | 336,445 | +0.95(+5.50%) |
Nov 12, 2021 | 16.29 | 17.65 | 16.20 | 17.28 | 600,423 | +1.35(+8.47%) |
Nov 11, 2021 | 15.22 | 16.56 | 15.07 | 15.93 | 620,101 | -0.12(-0.75%) |
Nov 10, 2021 | 16.02 | 16.05 | 309,426 | -0.13(-0.80%) | ||
Nov 09, 2021 | 16.27 | 16.33 | 15.72 | 16.18 | 331,875 | -0.03(-0.19%) |
Nov 08, 2021 | 16.46 | 16.89 | 16.16 | 16.21 | 276,370 | -0.25(-1.52%) |
Nov 05, 2021 | 17.25 | 17.58 | 16.31 | 16.46 | 159,341 | -0.88(-5.07%) |
Nov 04, 2021 | 17.01 | 18.77 | 17.00 | 17.34 | 380,479 | +0.52(+3.09%) |
Nov 03, 2021 | 16.00 | 17.61 | 15.96 | 16.82 | 414,423 | +0.82(+5.13%) |
Nov 02, 2021 | 17.10 | 17.10 | 14.81 | 16.00 | 1,222,937 | -2.13(-11.75%) |
Nov 01, 2021 | 17.45 | 18.20 | 17.63 | 18.13 | 149,900 | +0.60(+3.42%) |
Oct 29, 2021 | 17.40 | 18.01 | 17.24 | 17.53 | 151,921 | +0.28(+1.62%) |
Oct 28, 2021 | 16.57 | 17.32 | 16.49 | 17.25 | 97,975 | +0.70(+4.23%) |
Oct 27, 2021 | 16.80 | 17.10 | 16.47 | 16.55 | 97,077 | -0.37(-2.19%) |
Oct 26, 2021 | 17.68 | 16.91 | 16.92 | 95,933 | -0.63(-3.59%) | |
Oct 25, 2021 | 18.05 | 18.08 | 17.44 | 17.55 | 146,400 | -0.81(-4.41%) |
Oct 22, 2021 | 18.77 | 18.77 | 18.09 | 18.36 | 194,061 | -0.48(-2.55%) |
Oct 21, 2021 | 18.06 | 19.05 | 18.06 | 18.84 | 180,002 | +0.73(+4.03%) |
Oct 20, 2021 | 18.56 | 18.56 | 17.73 | 18.11 | 193,650 | -0.28(-1.52%) |
Oct 19, 2021 | 18.96 | 19.00 | 18.22 | 18.39 | 683,892 | -0.84(-4.37%) |
Oct 18, 2021 | 18.92 | 19.87 | 18.58 | 19.23 | 392,472 | -0.09(-0.47%) |
Oct 15, 2021 | 19.67 | 19.67 | 19.06 | 19.32 | 125,440 | +0.12(+0.63%) |
Oct 14, 2021 | 19.34 | 19.58 | 18.77 | 19.20 | 124,007 | +0.20(+1.05%) |
Oct 13, 2021 | 18.26 | 19.02 | 18.09 | 19.00 | 104,596 | +0.87(+4.80%) |
Oct 12, 2021 | 17.66 | 18.24 | 17.34 | 18.13 | 101,389 | +0.50(+2.84%) |
Oct 11, 2021 | 18.21 | 18.56 | 17.59 | 17.63 | 68,932 | -0.67(-3.66%) |
Oct 08, 2021 | 18.82 | 18.86 | 18.14 | 18.30 | 89,582 | -0.65(-3.43%) |
Oct 07, 2021 | 18.01 | 19.29 | 17.75 | 18.95 | 144,792 | +1.22(+6.88%) |
Oct 06, 2021 | 18.31 | 18.37 | 17.50 | 17.73 | 206,382 | -0.85(-4.57%) |
Oct 05, 2021 | 16.46 | 18.77 | 16.39 | 18.58 | 618,520 | +1.98(+11.93%) |
Oct 04, 2021 | 17.55 | 17.64 | 16.46 | 16.60 | 198,693 | -1.30(-7.26%) |