Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.29 | 18.68 | 18.27 | 18.57 | 194,433 | +0.29(+1.56%) |
Dec 30, 2021 | 18.15 | 18.30 | 18.12 | 18.29 | 41,645 | +0.14(+0.74%) |
Dec 29, 2021 | 18.30 | 18.38 | 18.04 | 18.15 | 42,340 | -0.07(-0.37%) |
Dec 28, 2021 | 18.10 | 18.41 | 18.10 | 18.22 | 25,984 | +0.07(+0.41%) |
Dec 27, 2021 | 18.27 | 18.31 | 18.05 | 18.15 | 38,965 | -0.05(-0.25%) |
Dec 23, 2021 | 18.19 | 18.36 | 18.08 | 18.19 | 27,067 | +0.10(+0.54%) |
Dec 22, 2021 | 18.15 | 18.21 | 18.06 | 18.09 | 24,634 | +0.00(+0.00%) |
Dec 21, 2021 | 18.24 | 18.24 | 18.05 | 18.09 | 48,787 | -0.10(-0.54%) |
Dec 20, 2021 | 18.10 | 18.20 | 18.00 | 18.19 | 70,257 | -0.04(-0.21%) |
Dec 17, 2021 | 18.34 | 18.51 | 18.17 | 18.23 | 54,708 | -0.05(-0.25%) |
Dec 16, 2021 | 18.24 | 18.39 | 18.21 | 18.27 | 39,390 | -0.04(-0.20%) |
Dec 15, 2021 | 18.22 | 18.42 | 18.17 | 18.31 | 95,480 | +0.04(+0.25%) |
Dec 14, 2021 | 18.28 | 18.45 | 18.22 | 18.27 | 53,293 | -0.07(-0.37%) |
Dec 13, 2021 | 18.38 | 18.38 | 18.19 | 18.33 | 45,509 | -0.04(-0.20%) |
Dec 10, 2021 | 18.30 | 18.37 | 18.23 | 18.37 | 46,141 | +0.05(+0.29%) |
Dec 09, 2021 | 18.30 | 18.35 | 18.27 | 18.32 | 38,168 | +0.01(+0.08%) |
Dec 08, 2021 | 18.33 | 18.38 | 18.30 | 18.30 | 43,472 | -0.06(-0.33%) |
Dec 07, 2021 | 18.55 | 18.56 | 18.34 | 18.36 | 35,058 | +0.01(+0.04%) |
Dec 06, 2021 | 18.45 | 18.45 | 18.23 | 18.36 | 155,732 | -0.10(-0.53%) |
Dec 03, 2021 | 18.40 | 18.45 | 18.23 | 18.45 | 71,028 | +0.04(+0.20%) |
Dec 02, 2021 | 18.67 | 18.67 | 18.35 | 18.42 | 71,703 | -0.08(-0.41%) |
Dec 01, 2021 | 18.75 | 19.17 | 18.28 | 18.49 | 73,380 | -0.05(-0.28%) |
Nov 30, 2021 | 18.42 | 18.60 | 18.24 | 18.54 | 176,072 | +0.17(+0.90%) |
Nov 29, 2021 | 18.40 | 18.46 | 18.12 | 18.38 | 145,123 | -0.10(-0.53%) |
Nov 26, 2021 | 18.08 | 18.48 | 18.04 | 18.48 | 52,874 | +0.05(+0.29%) |
Nov 24, 2021 | 18.38 | 18.58 | 18.23 | 18.42 | 30,527 | +0.16(+0.90%) |
Nov 23, 2021 | 18.39 | 18.45 | 18.26 | 18.26 | 28,181 | -0.13(-0.69%) |
Nov 22, 2021 | 18.44 | 18.45 | 18.27 | 18.39 | 34,350 | -0.05(-0.29%) |
Nov 19, 2021 | 18.60 | 18.60 | 18.36 | 18.44 | 33,067 | -0.08(-0.45%) |
Nov 18, 2021 | 18.68 | 18.55 | 18.48 | 18.52 | 37,408 | -0.07(-0.36%) |
Nov 17, 2021 | 18.64 | 18.64 | 18.40 | 18.59 | 112,520 | -0.06(-0.32%) |
Nov 16, 2021 | 18.67 | 18.70 | 18.57 | 18.65 | 219,310 | +0.05(+0.24%) |
Nov 15, 2021 | 18.89 | 18.93 | 18.51 | 18.60 | 72,393 | -0.19(-1.00%) |
Nov 12, 2021 | 18.74 | 19.01 | 18.71 | 18.79 | 47,147 | +0.01(+0.08%) |
Nov 11, 2021 | 18.78 | 18.91 | 18.56 | 18.78 | 49,878 | +0.05(+0.27%) |
Nov 10, 2021 | 18.73 | 18.73 | 18.73 | 51,624 | -0.06(-0.31%) | |
Nov 09, 2021 | 18.59 | 18.89 | 18.59 | 18.78 | 42,967 | +0.15(+0.83%) |
Nov 08, 2021 | 18.68 | 18.80 | 18.56 | 18.63 | 74,222 | +0.04(+0.24%) |
Nov 05, 2021 | 18.20 | 18.74 | 18.03 | 18.59 | 99,800 | +0.69(+3.84%) |
Nov 04, 2021 | 17.73 | 18.19 | 17.73 | 17.90 | 42,152 | +0.13(+0.74%) |
Nov 03, 2021 | 17.99 | 18.13 | 17.73 | 17.77 | 85,954 | -0.22(-1.22%) |
Nov 02, 2021 | 18.08 | 18.25 | 17.90 | 17.99 | 22,904 | -0.02(-0.12%) |
Nov 01, 2021 | 18.08 | 18.30 | 18.12 | 18.01 | 57,621 | -0.11(-0.61%) |
Oct 29, 2021 | 18.04 | 18.15 | 17.88 | 18.12 | 60,450 | +0.04(+0.24%) |
Oct 28, 2021 | 17.93 | 18.09 | 17.85 | 18.07 | 30,223 | +0.24(+1.35%) |
Oct 27, 2021 | 17.88 | 18.08 | 17.83 | 17.83 | 25,423 | -0.03(-0.16%) |
Oct 26, 2021 | 17.89 | 17.85 | 17.86 | 18,660 | +0.00(+0.00%) | |
Oct 25, 2021 | 17.80 | 18.03 | 17.80 | 17.86 | 46,582 | +0.06(+0.33%) |
Oct 22, 2021 | 17.80 | 17.91 | 17.80 | 17.80 | 25,121 | +0.00(+0.00%) |
Oct 21, 2021 | 17.87 | 17.93 | 17.80 | 17.80 | 17,828 | -0.03(-0.16%) |
Oct 20, 2021 | 17.90 | 17.90 | 17.74 | 17.83 | 26,902 | +0.04(+0.25%) |
Oct 19, 2021 | 17.94 | 18.02 | 17.50 | 17.79 | 65,702 | -0.09(-0.49%) |
Oct 18, 2021 | 17.85 | 17.93 | 17.85 | 17.88 | 50,482 | +0.01(+0.04%) |
Oct 15, 2021 | 17.85 | 17.94 | 17.83 | 17.87 | 28,889 | +0.06(+0.33%) |
Oct 14, 2021 | 17.93 | 17.93 | 17.72 | 17.81 | 23,383 | +0.02(+0.12%) |
Oct 13, 2021 | 17.80 | 17.91 | 17.71 | 17.79 | 25,390 | -0.02(-0.12%) |
Oct 12, 2021 | 17.96 | 17.97 | 17.73 | 17.81 | 30,342 | -0.12(-0.65%) |
Oct 11, 2021 | 17.82 | 18.06 | 17.81 | 17.93 | 53,018 | +0.04(+0.20%) |
Oct 08, 2021 | 17.57 | 18.11 | 17.51 | 17.89 | 62,183 | +0.32(+1.83%) |
Oct 07, 2021 | 17.74 | 17.80 | 17.50 | 17.57 | 180,404 | -0.14(-0.79%) |
Oct 06, 2021 | 17.72 | 17.73 | 17.58 | 17.71 | 23,429 | +0.02(+0.12%) |
Oct 05, 2021 | 17.66 | 17.75 | 17.66 | 17.69 | 15,469 | +0.04(+0.21%) |
Oct 04, 2021 | 17.82 | 17.88 | 17.57 | 17.65 | 32,386 | -0.15(-0.86%) |