Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.22 | 14.30 | 13.90 | 14.07 | 1,157,013 | -0.15(-1.05%) |
Dec 30, 2021 | 14.91 | 15.30 | 14.12 | 14.22 | 1,641,732 | -0.78(-5.20%) |
Dec 29, 2021 | 14.42 | 15.05 | 14.30 | 15.00 | 1,632,922 | +0.80(+5.63%) |
Dec 28, 2021 | 14.23 | 15.13 | 14.19 | 14.20 | 2,213,059 | -0.19(-1.32%) |
Dec 27, 2021 | 14.24 | 14.60 | 13.95 | 14.39 | 1,561,979 | +0.24(+1.70%) |
Dec 23, 2021 | 14.04 | 14.27 | 13.53 | 14.15 | 1,321,315 | +0.11(+0.78%) |
Dec 22, 2021 | 13.86 | 14.22 | 13.65 | 14.04 | 1,154,275 | -0.19(-1.34%) |
Dec 21, 2021 | 14.23 | 14.34 | 13.75 | 14.23 | 1,697,908 | +0.09(+0.64%) |
Dec 20, 2021 | 15.19 | 15.28 | 14.03 | 14.14 | 2,579,013 | -1.05(-6.91%) |
Dec 17, 2021 | 14.09 | 15.25 | 14.02 | 15.19 | 4,363,341 | +1.03(+7.27%) |
Dec 16, 2021 | 14.31 | 14.82 | 13.96 | 14.16 | 1,586,791 | +0.01(+0.07%) |
Dec 15, 2021 | 13.52 | 14.24 | 13.20 | 14.15 | 1,485,379 | +0.77(+5.75%) |
Dec 14, 2021 | 13.07 | 13.56 | 12.97 | 13.38 | 1,168,409 | +0.17(+1.29%) |
Dec 13, 2021 | 13.44 | 13.97 | 13.08 | 13.21 | 1,241,459 | -0.12(-0.90%) |
Dec 10, 2021 | 13.65 | 13.98 | 13.17 | 13.33 | 2,455,759 | -0.37(-2.70%) |
Dec 09, 2021 | 14.38 | 14.50 | 13.68 | 13.70 | 1,263,074 | -0.65(-4.53%) |
Dec 08, 2021 | 14.42 | 14.72 | 14.18 | 14.35 | 1,391,103 | -0.04(-0.29%) |
Dec 07, 2021 | 13.70 | 14.72 | 13.70 | 14.39 | 2,157,511 | +1.00(+7.48%) |
Dec 06, 2021 | 13.02 | 13.48 | 12.60 | 13.39 | 5,003,277 | +0.30(+2.26%) |
Dec 03, 2021 | 14.25 | 14.25 | 12.82 | 13.09 | 4,392,000 | -1.61(-10.92%) |
Dec 02, 2021 | 15.08 | 15.33 | 14.40 | 14.70 | 2,230,124 | -0.41(-2.71%) |
Dec 01, 2021 | 15.95 | 16.41 | 15.10 | 15.11 | 1,575,789 | -1.04(-6.44%) |
Nov 30, 2021 | 15.94 | 16.34 | 15.23 | 16.15 | 2,108,685 | +0.08(+0.50%) |
Nov 29, 2021 | 16.78 | 17.11 | 16.02 | 16.07 | 2,953,006 | -0.25(-1.53%) |
Nov 26, 2021 | 17.08 | 17.18 | 15.98 | 16.32 | 1,777,020 | -0.07(-0.43%) |
Nov 24, 2021 | 15.94 | 16.49 | 15.60 | 16.39 | 1,295,894 | +0.59(+3.73%) |
Nov 23, 2021 | 16.20 | 16.47 | 15.45 | 15.80 | 2,044,034 | -0.70(-4.24%) |
Nov 22, 2021 | 16.37 | 16.64 | 15.71 | 16.50 | 2,774,243 | -0.02(-0.15%) |
Nov 19, 2021 | 16.63 | 17.13 | 16.47 | 16.52 | 2,841,336 | -0.23(-1.34%) |
Nov 18, 2021 | 17.03 | 16.79 | 16.47 | 16.75 | 1,735,923 | -0.21(-1.24%) |
Nov 17, 2021 | 17.13 | 17.43 | 16.75 | 16.96 | 2,363,584 | -0.20(-1.17%) |
Nov 16, 2021 | 16.93 | 17.58 | 16.77 | 17.16 | 1,839,565 | +0.11(+0.65%) |
Nov 15, 2021 | 16.99 | 17.47 | 16.80 | 17.05 | 1,132,159 | +0.10(+0.59%) |
Nov 12, 2021 | 16.37 | 17.10 | 16.36 | 16.95 | 2,238,748 | +0.54(+3.29%) |
Nov 11, 2021 | 16.02 | 16.48 | 15.75 | 16.41 | 2,984,411 | +0.39(+2.43%) |
Nov 10, 2021 | 16.50 | 16.02 | 2,634,027 | +0.05(+0.31%) | ||
Nov 09, 2021 | 16.32 | 16.47 | 15.75 | 15.97 | 1,828,751 | -0.16(-0.99%) |
Nov 08, 2021 | 16.51 | 17.12 | 15.98 | 16.13 | 2,809,782 | -0.03(-0.19%) |
Nov 05, 2021 | 18.16 | 18.63 | 14.90 | 16.16 | 10,642,352 | -4.60(-22.16%) |
Nov 04, 2021 | 21.37 | 21.39 | 20.55 | 20.76 | 5,043,465 | -0.18(-0.86%) |
Nov 03, 2021 | 20.59 | 21.11 | 20.22 | 20.94 | 2,374,270 | +0.40(+1.95%) |
Nov 02, 2021 | 20.60 | 20.67 | 20.06 | 20.54 | 1,488,805 | -0.02(-0.10%) |
Nov 01, 2021 | 20.12 | 21.14 | 20.01 | 20.56 | 3,303,450 | +0.59(+2.95%) |
Oct 29, 2021 | 20.50 | 19.97 | 2,182,366 | -0.46(-2.25%) | ||
Oct 28, 2021 | 19.71 | 20.50 | 20.43 | 2,141,492 | +0.73(+3.71%) | |
Oct 27, 2021 | 19.11 | 20.25 | 19.10 | 19.70 | 2,932,828 | +0.52(+2.71%) |
Oct 26, 2021 | 19.43 | 19.18 | 1,756,721 | -0.22(-1.13%) | ||
Oct 25, 2021 | 18.00 | 19.52 | 17.86 | 19.40 | 2,626,747 | +1.28(+7.06%) |
Oct 22, 2021 | 18.50 | 18.50 | 16.72 | 18.12 | 3,834,454 | -0.73(-3.87%) |
Oct 21, 2021 | 18.54 | 18.99 | 18.22 | 18.85 | 2,037,479 | +0.62(+3.40%) |
Oct 20, 2021 | 17.42 | 18.93 | 17.42 | 18.23 | 3,163,439 | +0.68(+3.87%) |
Oct 19, 2021 | 17.15 | 18.06 | 16.88 | 17.55 | 2,255,387 | +0.41(+2.39%) |
Oct 18, 2021 | 17.41 | 17.74 | 16.86 | 17.14 | 2,782,134 | +0.20(+1.18%) |
Oct 15, 2021 | 17.10 | 17.22 | 16.54 | 16.94 | 1,701,028 | -0.08(-0.47%) |
Oct 14, 2021 | 17.66 | 17.75 | 16.93 | 17.02 | 1,777,145 | -0.47(-2.69%) |
Oct 13, 2021 | 18.01 | 18.21 | 17.06 | 17.49 | 2,085,824 | -0.56(-3.10%) |
Oct 12, 2021 | 17.70 | 18.31 | 17.48 | 18.05 | 1,357,027 | +0.52(+2.97%) |
Oct 11, 2021 | 17.33 | 17.95 | 17.05 | 17.53 | 1,978,730 | +0.20(+1.15%) |
Oct 08, 2021 | 18.16 | 18.33 | 17.31 | 17.33 | 1,676,640 | -0.81(-4.47%) |
Oct 07, 2021 | 17.80 | 18.40 | 17.70 | 18.14 | 1,673,584 | +0.44(+2.49%) |
Oct 06, 2021 | 17.71 | 17.99 | 17.37 | 17.70 | 1,600,541 | -0.09(-0.51%) |
Oct 05, 2021 | 17.16 | 18.00 | 17.07 | 17.79 | 2,403,279 | +0.67(+3.91%) |
Oct 04, 2021 | 17.06 | 17.61 | 16.19 | 17.12 | 3,146,853 | +0.28(+1.66%) |