Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.93 | 17.09 | 16.80 | 16.93 | 31,760 | -0.03(-0.18%) |
Dec 30, 2021 | 17.25 | 17.29 | 16.96 | 16.96 | 47,135 | -0.19(-1.11%) |
Dec 29, 2021 | 17.28 | 17.39 | 17.09 | 17.15 | 81,480 | -0.08(-0.46%) |
Dec 28, 2021 | 17.07 | 17.30 | 17.07 | 17.23 | 53,278 | +0.04(+0.23%) |
Dec 27, 2021 | 17.06 | 17.23 | 17.01 | 17.19 | 71,107 | +0.10(+0.59%) |
Dec 23, 2021 | 16.84 | 17.27 | 16.84 | 17.09 | 75,757 | +0.24(+1.42%) |
Dec 22, 2021 | 16.67 | 16.88 | 16.64 | 16.85 | 82,469 | +0.19(+1.14%) |
Dec 21, 2021 | 16.33 | 16.67 | 16.33 | 16.66 | 104,276 | +0.51(+3.16%) |
Dec 20, 2021 | 16.29 | 16.29 | 15.93 | 16.15 | 170,136 | -0.45(-2.71%) |
Dec 17, 2021 | 16.76 | 16.85 | 16.39 | 16.60 | 181,255 | -0.17(-1.01%) |
Dec 16, 2021 | 17.13 | 17.15 | 16.55 | 16.77 | 141,813 | -0.13(-0.77%) |
Dec 15, 2021 | 16.61 | 16.95 | 16.51 | 16.90 | 118,286 | +0.20(+1.20%) |
Dec 14, 2021 | 16.82 | 17.09 | 16.63 | 16.70 | 147,625 | -0.13(-0.77%) |
Dec 13, 2021 | 16.81 | 17.02 | 16.64 | 16.83 | 177,603 | -0.16(-0.94%) |
Dec 10, 2021 | 17.24 | 17.24 | 16.86 | 16.99 | 69,982 | -0.05(-0.29%) |
Dec 09, 2021 | 17.06 | 17.10 | 16.87 | 17.04 | 100,101 | -0.17(-0.99%) |
Dec 08, 2021 | 17.29 | 17.42 | 17.09 | 17.21 | 77,843 | -0.12(-0.69%) |
Dec 07, 2021 | 17.52 | 17.69 | 17.30 | 17.33 | 82,307 | +0.07(+0.41%) |
Dec 06, 2021 | 17.20 | 17.44 | 16.96 | 17.26 | 112,344 | +0.35(+2.07%) |
Dec 03, 2021 | 17.24 | 17.38 | 16.75 | 16.91 | 98,832 | -0.30(-1.74%) |
Dec 02, 2021 | 17.06 | 17.35 | 16.95 | 17.21 | 109,621 | +0.31(+1.83%) |
Dec 01, 2021 | 17.70 | 17.70 | 16.89 | 16.90 | 194,198 | -0.36(-2.09%) |
Nov 30, 2021 | 17.40 | 17.53 | 17.18 | 17.26 | 149,351 | -0.39(-2.21%) |
Nov 29, 2021 | 17.90 | 17.92 | 17.33 | 17.65 | 156,126 | +0.03(+0.17%) |
Nov 26, 2021 | 17.75 | 18.05 | 17.13 | 17.62 | 99,689 | -0.73(-3.98%) |
Nov 24, 2021 | 18.27 | 18.48 | 18.18 | 18.35 | 41,923 | +0.02(+0.11%) |
Nov 23, 2021 | 18.52 | 18.52 | 18.21 | 18.33 | 98,431 | -0.04(-0.22%) |
Nov 22, 2021 | 18.50 | 19.07 | 18.35 | 18.37 | 134,925 | -0.05(-0.27%) |
Nov 19, 2021 | 18.05 | 18.52 | 18.00 | 18.42 | 95,963 | +0.09(+0.49%) |
Nov 18, 2021 | 18.88 | 18.59 | 18.31 | 18.33 | 131,976 | -0.48(-2.55%) |
Nov 17, 2021 | 18.84 | 18.87 | 18.42 | 18.81 | 130,492 | -0.13(-0.69%) |
Nov 16, 2021 | 18.59 | 19.17 | 18.59 | 18.94 | 138,082 | +0.44(+2.38%) |
Nov 15, 2021 | 18.50 | 18.58 | 18.14 | 18.50 | 81,040 | -0.06(-0.32%) |
Nov 12, 2021 | 18.93 | 19.07 | 18.52 | 18.56 | 52,418 | -0.23(-1.22%) |
Nov 11, 2021 | 19.05 | 19.47 | 18.48 | 18.79 | 233,280 | -0.14(-0.74%) |
Nov 10, 2021 | 19.73 | 18.93 | 73,446 | -0.89(-4.49%) | ||
Nov 09, 2021 | 18.73 | 20.35 | 18.73 | 19.82 | 265,458 | +1.04(+5.54%) |
Nov 08, 2021 | 18.99 | 19.15 | 18.60 | 18.78 | 51,771 | -0.05(-0.27%) |
Nov 05, 2021 | 18.31 | 18.91 | 18.07 | 18.83 | 95,075 | +0.77(+4.26%) |
Nov 04, 2021 | 18.14 | 18.27 | 17.76 | 18.06 | 85,253 | +0.07(+0.39%) |
Nov 03, 2021 | 17.69 | 18.17 | 17.65 | 17.99 | 78,839 | +0.26(+1.47%) |
Nov 02, 2021 | 17.78 | 17.82 | 17.53 | 17.73 | 90,464 | +0.07(+0.40%) |
Nov 01, 2021 | 17.44 | 17.74 | 17.31 | 17.66 | 97,808 | +0.38(+2.20%) |
Oct 29, 2021 | 17.06 | 17.32 | 16.98 | 17.28 | 70,993 | +0.27(+1.59%) |
Oct 28, 2021 | 16.70 | 17.03 | 16.70 | 17.01 | 60,848 | +0.40(+2.41%) |
Oct 27, 2021 | 16.85 | 17.01 | 16.55 | 16.61 | 56,621 | -0.37(-2.18%) |
Oct 26, 2021 | 17.01 | 16.98 | 72,875 | -0.05(-0.29%) | ||
Oct 25, 2021 | 17.21 | 17.22 | 16.94 | 17.03 | 57,767 | -0.11(-0.64%) |
Oct 22, 2021 | 17.32 | 17.34 | 17.06 | 17.14 | 59,741 | -0.03(-0.17%) |
Oct 21, 2021 | 17.24 | 17.35 | 17.06 | 17.17 | 47,391 | -0.07(-0.41%) |
Oct 20, 2021 | 16.97 | 17.39 | 16.86 | 17.24 | 79,570 | +0.25(+1.47%) |
Oct 19, 2021 | 17.02 | 17.04 | 16.79 | 16.99 | 85,500 | +0.01(+0.06%) |
Oct 18, 2021 | 16.84 | 17.03 | 16.62 | 16.98 | 86,711 | +0.07(+0.41%) |
Oct 15, 2021 | 17.38 | 17.39 | 16.91 | 16.91 | 97,603 | -0.14(-0.82%) |
Oct 14, 2021 | 17.17 | 17.18 | 16.92 | 17.05 | 51,868 | +0.10(+0.59%) |
Oct 13, 2021 | 16.95 | 16.98 | 16.60 | 16.95 | 67,222 | -0.05(-0.29%) |
Oct 12, 2021 | 16.91 | 17.20 | 16.91 | 17.00 | 117,175 | +0.06(+0.35%) |
Oct 11, 2021 | 17.34 | 17.40 | 16.94 | 16.94 | 87,498 | -0.42(-2.42%) |
Oct 08, 2021 | 17.39 | 17.58 | 17.13 | 17.36 | 70,160 | -0.08(-0.46%) |
Oct 07, 2021 | 17.49 | 17.59 | 17.27 | 17.44 | 83,446 | +0.13(+0.75%) |
Oct 06, 2021 | 17.66 | 18.06 | 17.14 | 17.31 | 86,362 | -0.61(-3.40%) |
Oct 05, 2021 | 17.94 | 17.98 | 17.54 | 17.92 | 54,861 | +0.09(+0.50%) |
Oct 04, 2021 | 17.70 | 18.09 | 17.70 | 17.83 | 106,091 | +0.03(+0.17%) |