Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.61 | 17.98 | 17.59 | 17.88 | 201,960 | +0.27(+1.56%) |
Dec 30, 2021 | 17.48 | 17.61 | 17.45 | 17.61 | 43,257 | +0.13(+0.74%) |
Dec 29, 2021 | 17.61 | 17.69 | 17.37 | 17.48 | 43,979 | -0.07(-0.37%) |
Dec 28, 2021 | 17.43 | 17.72 | 17.43 | 17.54 | 26,990 | +0.07(+0.41%) |
Dec 27, 2021 | 17.59 | 17.63 | 17.38 | 17.47 | 40,474 | -0.04(-0.25%) |
Dec 23, 2021 | 17.51 | 17.68 | 17.41 | 17.51 | 28,114 | +0.09(+0.54%) |
Dec 22, 2021 | 17.47 | 17.54 | 17.39 | 17.42 | 25,587 | +0.00(+0.00%) |
Dec 21, 2021 | 17.56 | 17.56 | 17.37 | 17.42 | 50,675 | -0.09(-0.54%) |
Dec 20, 2021 | 17.43 | 17.52 | 17.33 | 17.51 | 72,976 | -0.04(-0.21%) |
Dec 17, 2021 | 17.66 | 17.82 | 17.50 | 17.55 | 56,826 | -0.04(-0.25%) |
Dec 16, 2021 | 17.56 | 17.70 | 17.53 | 17.59 | 40,915 | -0.04(-0.20%) |
Dec 15, 2021 | 17.54 | 17.73 | 17.49 | 17.63 | 99,176 | +0.04(+0.25%) |
Dec 14, 2021 | 17.60 | 17.77 | 17.54 | 17.59 | 55,355 | -0.07(-0.37%) |
Dec 13, 2021 | 17.69 | 17.69 | 17.51 | 17.65 | 47,271 | -0.04(-0.20%) |
Dec 10, 2021 | 17.62 | 17.69 | 17.55 | 17.69 | 47,927 | +0.05(+0.29%) |
Dec 09, 2021 | 17.62 | 17.67 | 17.59 | 17.64 | 39,646 | +0.01(+0.08%) |
Dec 08, 2021 | 17.65 | 17.69 | 17.62 | 17.62 | 45,155 | -0.06(-0.33%) |
Dec 07, 2021 | 17.86 | 17.87 | 17.66 | 17.68 | 36,415 | +0.01(+0.04%) |
Dec 06, 2021 | 17.77 | 17.77 | 17.55 | 17.67 | 161,760 | -0.09(-0.53%) |
Dec 03, 2021 | 17.72 | 17.77 | 17.55 | 17.77 | 73,778 | +0.04(+0.20%) |
Dec 02, 2021 | 17.98 | 17.98 | 17.66 | 17.73 | 74,479 | -0.07(-0.41%) |
Dec 01, 2021 | 18.06 | 18.45 | 17.60 | 17.80 | 76,220 | -0.05(-0.28%) |
Nov 30, 2021 | 17.73 | 17.91 | 17.56 | 17.85 | 182,888 | +0.16(+0.90%) |
Nov 29, 2021 | 17.72 | 17.77 | 17.44 | 17.69 | 150,741 | -0.09(-0.53%) |
Nov 26, 2021 | 17.41 | 17.79 | 17.37 | 17.79 | 54,921 | +0.05(+0.29%) |
Nov 24, 2021 | 17.69 | 17.89 | 17.55 | 17.74 | 31,709 | +0.16(+0.90%) |
Nov 23, 2021 | 17.70 | 17.76 | 17.58 | 17.58 | 29,272 | -0.12(-0.69%) |
Nov 22, 2021 | 17.75 | 17.77 | 17.59 | 17.70 | 35,680 | -0.05(-0.29%) |
Nov 19, 2021 | 17.90 | 17.91 | 17.67 | 17.75 | 34,347 | -0.08(-0.45%) |
Nov 18, 2021 | 17.98 | 17.86 | 17.79 | 17.83 | 38,856 | -0.07(-0.36%) |
Nov 17, 2021 | 17.95 | 17.95 | 17.72 | 17.90 | 116,876 | -0.06(-0.32%) |
Nov 16, 2021 | 17.98 | 18.00 | 17.87 | 17.95 | 227,800 | +0.04(+0.24%) |
Nov 15, 2021 | 18.19 | 18.23 | 17.82 | 17.91 | 75,196 | -0.18(-1.00%) |
Nov 12, 2021 | 18.04 | 18.30 | 18.02 | 18.09 | 48,972 | +0.01(+0.08%) |
Nov 11, 2021 | 18.08 | 18.21 | 17.87 | 18.08 | 51,809 | +0.05(+0.27%) |
Nov 10, 2021 | 18.03 | 18.03 | 18.03 | 53,622 | -0.06(-0.31%) | |
Nov 09, 2021 | 17.90 | 18.19 | 17.90 | 18.08 | 44,630 | +0.15(+0.83%) |
Nov 08, 2021 | 17.99 | 18.10 | 17.87 | 17.94 | 77,095 | +0.04(+0.24%) |
Nov 05, 2021 | 17.52 | 18.04 | 17.36 | 17.89 | 103,663 | +0.66(+3.84%) |
Nov 04, 2021 | 17.07 | 17.51 | 17.07 | 17.23 | 43,783 | +0.13(+0.74%) |
Nov 03, 2021 | 17.32 | 17.45 | 17.07 | 17.10 | 89,281 | -0.21(-1.22%) |
Nov 02, 2021 | 17.41 | 17.57 | 17.23 | 17.32 | 23,791 | -0.02(-0.12%) |
Nov 01, 2021 | 17.41 | 17.62 | 17.44 | 17.34 | 59,851 | -0.11(-0.61%) |
Oct 29, 2021 | 17.37 | 17.48 | 17.22 | 17.44 | 62,790 | +0.04(+0.24%) |
Oct 28, 2021 | 17.26 | 17.41 | 17.19 | 17.40 | 31,393 | +0.23(+1.35%) |
Oct 27, 2021 | 17.22 | 17.41 | 17.17 | 17.17 | 26,407 | -0.03(-0.16%) |
Oct 26, 2021 | 17.22 | 17.18 | 17.20 | 19,382 | +0.00(+0.00%) | |
Oct 25, 2021 | 17.13 | 17.36 | 17.13 | 17.20 | 48,385 | +0.06(+0.33%) |
Oct 22, 2021 | 17.14 | 17.24 | 17.13 | 17.14 | 26,094 | +0.00(+0.00%) |
Oct 21, 2021 | 17.20 | 17.27 | 17.13 | 17.14 | 18,518 | -0.03(-0.16%) |
Oct 20, 2021 | 17.23 | 17.23 | 17.08 | 17.17 | 27,944 | +0.04(+0.25%) |
Oct 19, 2021 | 17.27 | 17.34 | 16.84 | 17.13 | 68,245 | -0.08(-0.49%) |
Oct 18, 2021 | 17.19 | 17.27 | 17.18 | 17.21 | 52,436 | +0.01(+0.04%) |
Oct 15, 2021 | 17.18 | 17.27 | 17.16 | 17.20 | 30,007 | +0.06(+0.33%) |
Oct 14, 2021 | 17.27 | 17.27 | 17.06 | 17.15 | 24,289 | +0.02(+0.12%) |
Oct 13, 2021 | 17.14 | 17.25 | 17.05 | 17.13 | 26,373 | -0.02(-0.12%) |
Oct 12, 2021 | 17.29 | 17.30 | 17.07 | 17.15 | 31,517 | -0.11(-0.65%) |
Oct 11, 2021 | 17.15 | 17.39 | 17.15 | 17.26 | 55,071 | +0.04(+0.20%) |
Oct 08, 2021 | 16.91 | 17.44 | 16.86 | 17.22 | 64,590 | +0.31(+1.83%) |
Oct 07, 2021 | 17.08 | 17.13 | 16.85 | 16.91 | 187,387 | -0.13(-0.79%) |
Oct 06, 2021 | 17.06 | 17.07 | 16.92 | 17.05 | 24,335 | +0.02(+0.12%) |
Oct 05, 2021 | 17.01 | 17.09 | 17.01 | 17.03 | 16,067 | +0.04(+0.21%) |
Oct 04, 2021 | 17.15 | 17.22 | 16.91 | 16.99 | 33,639 | -0.15(-0.86%) |