Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.66 | 17.00 | 15.35 | 15.60 | 408,709 | -1.15(-6.87%) |
Dec 30, 2021 | 16.90 | 17.37 | 16.52 | 16.75 | 233,423 | -0.29(-1.70%) |
Dec 29, 2021 | 17.40 | 17.42 | 16.64 | 17.04 | 166,421 | -0.36(-2.07%) |
Dec 28, 2021 | 17.22 | 17.51 | 17.05 | 17.40 | 189,589 | +0.14(+0.81%) |
Dec 27, 2021 | 17.25 | 17.50 | 16.86 | 17.26 | 166,647 | -0.01(-0.06%) |
Dec 23, 2021 | 17.10 | 17.30 | 16.66 | 17.27 | 150,461 | +0.31(+1.83%) |
Dec 22, 2021 | 16.50 | 17.05 | 16.43 | 16.96 | 124,603 | +0.53(+3.22%) |
Dec 21, 2021 | 16.44 | 17.09 | 16.38 | 16.43 | 424,144 | +0.38(+2.37%) |
Dec 20, 2021 | 16.00 | 16.61 | 15.47 | 16.05 | 178,318 | -0.57(-3.43%) |
Dec 17, 2021 | 16.50 | 16.75 | 15.77 | 16.62 | 272,656 | +0.64(+4.01%) |
Dec 16, 2021 | 16.41 | 16.84 | 15.93 | 15.98 | 266,016 | -0.59(-3.56%) |
Dec 15, 2021 | 16.48 | 16.60 | 15.70 | 16.57 | 230,380 | +0.16(+0.98%) |
Dec 14, 2021 | 15.92 | 16.64 | 15.64 | 16.41 | 190,364 | +0.30(+1.86%) |
Dec 13, 2021 | 16.25 | 16.33 | 15.83 | 16.11 | 135,592 | -0.40(-2.42%) |
Dec 10, 2021 | 16.67 | 16.85 | 16.31 | 16.51 | 165,333 | -0.13(-0.78%) |
Dec 09, 2021 | 15.94 | 16.69 | 15.94 | 16.64 | 238,350 | +0.29(+1.77%) |
Dec 08, 2021 | 16.23 | 16.88 | 16.18 | 16.35 | 322,520 | +0.24(+1.49%) |
Dec 07, 2021 | 15.96 | 16.33 | 15.50 | 16.11 | 363,897 | +0.54(+3.47%) |
Dec 06, 2021 | 14.76 | 15.94 | 14.39 | 15.57 | 224,437 | +1.09(+7.53%) |
Dec 03, 2021 | 14.28 | 14.61 | 13.91 | 14.48 | 256,011 | +0.27(+1.90%) |
Dec 02, 2021 | 13.39 | 14.25 | 13.34 | 14.21 | 190,668 | +1.00(+7.57%) |
Dec 01, 2021 | 14.52 | 14.62 | 13.21 | 13.21 | 256,794 | -0.80(-5.71%) |
Nov 30, 2021 | 14.23 | 14.66 | 13.89 | 14.01 | 220,274 | -0.73(-4.98%) |
Nov 29, 2021 | 15.29 | 15.54 | 14.65 | 14.74 | 225,925 | -0.29(-1.96%) |
Nov 26, 2021 | 15.10 | 15.91 | 14.23 | 15.04 | 358,398 | -1.13(-6.99%) |
Nov 24, 2021 | 15.34 | 16.36 | 15.19 | 16.17 | 265,691 | +0.71(+4.59%) |
Nov 23, 2021 | 15.69 | 15.95 | 15.23 | 15.46 | 115,512 | -0.19(-1.21%) |
Nov 22, 2021 | 16.48 | 16.48 | 15.46 | 15.65 | 165,261 | -0.64(-3.93%) |
Nov 19, 2021 | 16.41 | 17.02 | 16.12 | 16.29 | 217,813 | -0.42(-2.51%) |
Nov 18, 2021 | 16.91 | 16.92 | 16.61 | 16.71 | 162,837 | -0.16(-0.95%) |
Nov 17, 2021 | 16.14 | 17.01 | 15.72 | 16.87 | 413,831 | +0.77(+4.78%) |
Nov 16, 2021 | 16.61 | 16.61 | 15.95 | 16.10 | 223,070 | -0.56(-3.36%) |
Nov 15, 2021 | 16.81 | 16.85 | 16.52 | 16.66 | 126,313 | -0.01(-0.06%) |
Nov 12, 2021 | 17.01 | 17.03 | 16.59 | 16.67 | 101,597 | -0.24(-1.42%) |
Nov 11, 2021 | 16.98 | 17.00 | 16.71 | 16.91 | 96,091 | -0.01(-0.06%) |
Nov 10, 2021 | 17.17 | 16.92 | 177,114 | -0.46(-2.65%) | ||
Nov 09, 2021 | 17.02 | 17.60 | 16.93 | 17.38 | 263,977 | +0.12(+0.70%) |
Nov 08, 2021 | 17.69 | 17.82 | 16.73 | 17.26 | 813,119 | -0.38(-2.15%) |
Nov 05, 2021 | 17.25 | 17.85 | 16.88 | 17.64 | 885,060 | +0.74(+4.38%) |
Nov 04, 2021 | 16.76 | 17.03 | 16.47 | 16.90 | 359,229 | +0.32(+1.93%) |
Nov 03, 2021 | 15.77 | 17.00 | 15.76 | 16.58 | 533,069 | +0.63(+3.95%) |
Nov 02, 2021 | 15.26 | 16.08 | 15.14 | 15.95 | 199,998 | +0.32(+2.05%) |
Nov 01, 2021 | 15.01 | 15.76 | 15.13 | 15.63 | 232,309 | +0.68(+4.55%) |
Oct 29, 2021 | 14.55 | 14.96 | 14.55 | 14.95 | 103,697 | +0.44(+3.03%) |
Oct 28, 2021 | 13.84 | 14.57 | 13.71 | 14.51 | 137,398 | +0.67(+4.84%) |
Oct 27, 2021 | 14.35 | 14.23 | 13.65 | 13.84 | 204,805 | -0.55(-3.82%) |
Oct 26, 2021 | 14.83 | 14.39 | 177,423 | -0.28(-1.91%) | ||
Oct 25, 2021 | 14.71 | 15.10 | 14.52 | 14.67 | 346,548 | -0.15(-1.01%) |
Oct 22, 2021 | 14.75 | 14.85 | 14.63 | 14.82 | 96,862 | -0.01(-0.07%) |
Oct 21, 2021 | 14.79 | 14.92 | 14.59 | 14.83 | 112,602 | +0.01(+0.07%) |
Oct 20, 2021 | 14.84 | 14.88 | 14.32 | 14.82 | 161,076 | -0.06(-0.40%) |
Oct 19, 2021 | 14.89 | 15.15 | 14.79 | 14.88 | 86,931 | +0.05(+0.34%) |
Oct 18, 2021 | 14.88 | 15.08 | 14.51 | 14.83 | 87,893 | -0.23(-1.53%) |
Oct 15, 2021 | 15.51 | 15.61 | 15.03 | 15.06 | 132,269 | -0.07(-0.46%) |
Oct 14, 2021 | 15.29 | 15.31 | 15.09 | 15.13 | 61,686 | +0.11(+0.73%) |
Oct 13, 2021 | 15.39 | 15.39 | 14.91 | 15.02 | 67,599 | -0.29(-1.89%) |
Oct 12, 2021 | 15.03 | 15.39 | 14.86 | 15.31 | 126,352 | +0.37(+2.48%) |
Oct 11, 2021 | 15.11 | 15.38 | 14.91 | 14.94 | 84,535 | -0.26(-1.71%) |
Oct 08, 2021 | 15.25 | 15.41 | 14.96 | 15.20 | 118,647 | +0.01(+0.07%) |
Oct 07, 2021 | 15.35 | 15.44 | 15.08 | 15.19 | 123,081 | -0.02(-0.13%) |
Oct 06, 2021 | 15.00 | 15.36 | 14.79 | 15.21 | 106,735 | -0.03(-0.20%) |
Oct 05, 2021 | 15.26 | 15.39 | 14.93 | 15.24 | 132,541 | +0.27(+1.80%) |
Oct 04, 2021 | 15.36 | 15.48 | 14.92 | 14.97 | 187,995 | -0.39(-2.54%) |