Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.81 | 18.95 | 18.41 | 18.46 | 804,611 | -0.38(-2.02%) |
Dec 30, 2021 | 18.83 | 19.35 | 18.83 | 18.84 | 596,199 | -0.13(-0.69%) |
Dec 29, 2021 | 18.94 | 19.21 | 18.82 | 18.97 | 496,152 | +0.13(+0.69%) |
Dec 28, 2021 | 18.85 | 19.16 | 18.82 | 18.84 | 514,447 | -0.05(-0.26%) |
Dec 27, 2021 | 18.64 | 18.93 | 18.47 | 18.89 | 546,541 | +0.31(+1.67%) |
Dec 23, 2021 | 18.42 | 18.70 | 18.35 | 18.58 | 434,786 | +0.14(+0.76%) |
Dec 22, 2021 | 18.34 | 18.52 | 18.15 | 18.44 | 568,629 | +0.04(+0.22%) |
Dec 21, 2021 | 17.86 | 18.76 | 17.86 | 18.40 | 1,466,454 | +0.79(+4.49%) |
Dec 20, 2021 | 17.94 | 17.98 | 17.13 | 17.61 | 1,379,441 | -0.63(-3.45%) |
Dec 17, 2021 | 18.20 | 18.41 | 17.88 | 18.24 | 3,532,017 | -0.08(-0.44%) |
Dec 16, 2021 | 19.58 | 19.58 | 18.22 | 18.32 | 1,202,949 | -1.04(-5.37%) |
Dec 15, 2021 | 19.93 | 20.03 | 19.01 | 19.36 | 1,289,151 | -0.47(-2.37%) |
Dec 14, 2021 | 19.69 | 20.31 | 19.56 | 19.83 | 1,325,720 | -0.03(-0.15%) |
Dec 13, 2021 | 20.64 | 20.89 | 19.64 | 19.86 | 1,046,820 | -1.06(-5.07%) |
Dec 10, 2021 | 20.70 | 20.99 | 20.58 | 20.92 | 982,774 | +0.25(+1.21%) |
Dec 09, 2021 | 20.32 | 21.02 | 20.25 | 20.67 | 910,537 | -0.06(-0.29%) |
Dec 08, 2021 | 20.54 | 21.05 | 20.46 | 20.73 | 823,652 | +0.19(+0.93%) |
Dec 07, 2021 | 20.50 | 21.02 | 20.41 | 20.54 | 950,891 | +0.31(+1.53%) |
Dec 06, 2021 | 19.85 | 20.59 | 19.77 | 20.23 | 1,089,506 | +0.75(+3.85%) |
Dec 03, 2021 | 19.64 | 19.94 | 19.27 | 19.48 | 1,118,796 | -0.03(-0.15%) |
Dec 02, 2021 | 18.87 | 19.84 | 18.58 | 19.51 | 1,126,613 | +0.85(+4.56%) |
Dec 01, 2021 | 19.90 | 20.52 | 18.66 | 18.66 | 1,653,924 | -0.93(-4.75%) |
Nov 30, 2021 | 19.98 | 20.20 | 19.86 | 19.59 | 1,761,754 | -0.65(-3.21%) |
Nov 29, 2021 | 20.59 | 20.98 | 20.09 | 20.24 | 938,774 | +0.03(+0.15%) |
Nov 26, 2021 | 20.10 | 20.56 | 20.00 | 20.21 | 717,310 | -0.96(-4.53%) |
Nov 24, 2021 | 21.19 | 21.36 | 20.86 | 21.17 | 823,542 | -0.28(-1.31%) |
Nov 23, 2021 | 21.40 | 21.62 | 20.97 | 21.45 | 1,032,804 | -0.26(-1.20%) |
Nov 22, 2021 | 20.85 | 21.86 | 20.85 | 21.71 | 1,432,153 | +1.23(+6.01%) |
Nov 19, 2021 | 20.72 | 20.91 | 20.47 | 20.48 | 870,489 | -0.68(-3.21%) |
Nov 18, 2021 | 20.86 | 21.23 | 20.51 | 21.16 | 1,549,100 | +0.64(+3.12%) |
Nov 17, 2021 | 20.67 | 21.07 | 20.36 | 20.52 | 1,278,851 | -0.21(-1.01%) |
Nov 16, 2021 | 19.88 | 20.98 | 19.82 | 20.73 | 1,213,516 | +0.39(+1.92%) |
Nov 15, 2021 | 20.50 | 20.72 | 20.11 | 20.34 | 1,209,476 | -0.13(-0.64%) |
Nov 12, 2021 | 20.05 | 20.65 | 20.04 | 20.47 | 1,332,678 | +0.50(+2.50%) |
Nov 11, 2021 | 20.99 | 21.35 | 19.00 | 19.97 | 1,519,330 | +1.83(+10.09%) |
Nov 10, 2021 | 17.84 | 18.14 | 1,649,450 | +0.12(+0.67%) | ||
Nov 09, 2021 | 17.70 | 18.11 | 17.70 | 18.02 | 910,389 | +0.13(+0.73%) |
Nov 08, 2021 | 18.17 | 18.39 | 17.68 | 17.89 | 1,496,535 | -0.53(-2.88%) |
Nov 05, 2021 | 17.27 | 18.43 | 17.27 | 18.42 | 1,605,611 | +1.52(+8.99%) |
Nov 04, 2021 | 17.32 | 17.46 | 16.72 | 16.90 | 1,046,856 | -0.50(-2.87%) |
Nov 03, 2021 | 16.09 | 17.54 | 16.09 | 17.40 | 1,372,747 | +1.18(+7.27%) |
Nov 02, 2021 | 16.12 | 16.25 | 15.91 | 16.22 | 887,854 | +0.12(+0.75%) |
Nov 01, 2021 | 15.38 | 16.13 | 15.76 | 16.10 | 923,480 | +0.84(+5.50%) |
Oct 29, 2021 | 15.33 | 15.72 | 15.24 | 15.26 | 960,854 | -0.05(-0.33%) |
Oct 28, 2021 | 15.51 | 15.70 | 15.29 | 15.31 | 1,294,993 | -0.05(-0.33%) |
Oct 27, 2021 | 15.75 | 15.74 | 15.35 | 15.36 | 636,949 | -0.39(-2.48%) |
Oct 26, 2021 | 16.34 | 15.71 | 15.75 | 884,259 | -0.65(-3.96%) | |
Oct 25, 2021 | 16.11 | 16.56 | 16.05 | 16.40 | 1,007,656 | +0.38(+2.37%) |
Oct 22, 2021 | 16.25 | 16.27 | 15.90 | 16.02 | 715,183 | -0.33(-2.02%) |
Oct 21, 2021 | 15.78 | 16.40 | 15.73 | 16.35 | 777,979 | +0.58(+3.68%) |
Oct 20, 2021 | 15.71 | 16.19 | 15.62 | 15.77 | 550,990 | +0.06(+0.38%) |
Oct 19, 2021 | 16.18 | 16.19 | 15.62 | 15.71 | 685,110 | -0.53(-3.26%) |
Oct 18, 2021 | 15.86 | 16.35 | 15.83 | 16.24 | 648,936 | +0.19(+1.18%) |
Oct 15, 2021 | 16.57 | 16.68 | 16.05 | 16.05 | 454,503 | -0.15(-0.93%) |
Oct 14, 2021 | 15.96 | 16.29 | 15.81 | 16.20 | 597,234 | +0.48(+3.05%) |
Oct 13, 2021 | 15.86 | 15.88 | 15.58 | 15.72 | 415,284 | -0.15(-0.95%) |
Oct 12, 2021 | 15.62 | 15.91 | 15.49 | 15.87 | 796,012 | +0.39(+2.52%) |
Oct 11, 2021 | 15.74 | 15.91 | 15.44 | 15.48 | 682,378 | -0.25(-1.59%) |
Oct 08, 2021 | 16.12 | 16.39 | 15.71 | 15.73 | 915,180 | -0.53(-3.26%) |
Oct 07, 2021 | 16.35 | 16.61 | 16.18 | 16.26 | 1,084,593 | +0.15(+0.93%) |
Oct 06, 2021 | 16.30 | 16.54 | 15.97 | 16.11 | 949,865 | -0.49(-2.95%) |
Oct 05, 2021 | 16.83 | 17.12 | 16.54 | 16.60 | 890,518 | -0.12(-0.72%) |
Oct 04, 2021 | 17.10 | 17.18 | 16.58 | 16.72 | 1,234,289 | -0.37(-2.17%) |