Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.68 | 16.08 | 15.43 | 15.45 | 50,949 | -0.23(-1.49%) |
Dec 30, 2021 | 15.40 | 16.22 | 15.40 | 15.68 | 76,011 | +0.26(+1.70%) |
Dec 29, 2021 | 15.67 | 15.67 | 15.17 | 15.42 | 60,628 | -0.29(-1.86%) |
Dec 28, 2021 | 16.09 | 16.36 | 15.66 | 15.71 | 160,054 | -0.49(-3.00%) |
Dec 27, 2021 | 16.05 | 16.26 | 15.86 | 16.20 | 203,871 | +0.29(+1.83%) |
Dec 23, 2021 | 15.56 | 16.26 | 15.54 | 15.91 | 305,107 | +0.47(+3.02%) |
Dec 22, 2021 | 15.08 | 15.64 | 14.99 | 15.44 | 247,272 | +0.41(+2.72%) |
Dec 21, 2021 | 14.84 | 15.16 | 14.75 | 15.03 | 166,253 | +0.66(+4.60%) |
Dec 20, 2021 | 14.17 | 14.47 | 13.48 | 14.37 | 165,250 | -0.05(-0.34%) |
Dec 17, 2021 | 14.01 | 14.74 | 13.62 | 14.42 | 112,963 | +0.24(+1.72%) |
Dec 16, 2021 | 14.40 | 14.71 | 14.02 | 14.18 | 161,548 | -0.08(-0.55%) |
Dec 15, 2021 | 13.37 | 14.25 | 13.16 | 14.25 | 176,728 | +0.99(+7.48%) |
Dec 14, 2021 | 13.01 | 13.54 | 12.85 | 13.26 | 111,671 | -0.18(-1.30%) |
Dec 13, 2021 | 13.14 | 13.51 | 12.92 | 13.44 | 109,970 | +0.31(+2.37%) |
Dec 10, 2021 | 13.78 | 13.81 | 13.01 | 13.13 | 182,987 | -0.45(-3.30%) |
Dec 09, 2021 | 14.45 | 14.57 | 13.53 | 13.57 | 226,483 | -1.42(-9.47%) |
Dec 08, 2021 | 14.75 | 15.05 | 14.36 | 14.99 | 161,115 | +0.46(+3.15%) |
Dec 07, 2021 | 14.11 | 14.73 | 14.04 | 14.54 | 144,368 | +0.86(+6.26%) |
Dec 06, 2021 | 13.78 | 13.84 | 13.25 | 13.68 | 132,928 | -0.27(-1.95%) |
Dec 03, 2021 | 15.26 | 15.27 | 13.59 | 13.95 | 148,610 | -0.97(-6.52%) |
Dec 02, 2021 | 14.86 | 15.04 | 14.41 | 14.93 | 110,024 | +0.16(+1.05%) |
Dec 01, 2021 | 15.66 | 16.12 | 14.76 | 14.77 | 162,424 | -0.47(-3.06%) |
Nov 30, 2021 | 15.62 | 15.76 | 14.59 | 15.24 | 152,760 | -0.49(-3.09%) |
Nov 29, 2021 | 17.20 | 17.20 | 15.71 | 15.72 | 211,929 | -0.94(-5.66%) |
Nov 26, 2021 | 17.17 | 17.38 | 16.32 | 16.67 | 164,027 | -0.91(-5.20%) |
Nov 24, 2021 | 17.51 | 17.60 | 16.83 | 17.58 | 80,401 | +0.16(+0.89%) |
Nov 23, 2021 | 17.73 | 17.73 | 16.91 | 17.43 | 107,202 | -0.21(-1.21%) |
Nov 22, 2021 | 18.03 | 18.12 | 17.43 | 17.64 | 82,371 | -0.07(-0.38%) |
Nov 19, 2021 | 17.83 | 18.35 | 17.61 | 17.71 | 79,900 | -0.02(-0.11%) |
Nov 18, 2021 | 18.77 | 17.73 | 17.62 | 17.73 | 125,437 | -0.65(-3.55%) |
Nov 17, 2021 | 19.06 | 19.06 | 18.30 | 18.38 | 72,186 | -1.14(-5.83%) |
Nov 16, 2021 | 19.49 | 19.67 | 19.05 | 19.52 | 23,009 | +0.00(+0.00%) |
Nov 15, 2021 | 20.67 | 20.67 | 19.36 | 19.52 | 53,781 | -1.15(-5.56%) |
Nov 12, 2021 | 21.07 | 21.07 | 20.43 | 20.67 | 28,232 | -0.27(-1.30%) |
Nov 11, 2021 | 20.79 | 21.33 | 20.77 | 20.94 | 23,321 | +0.08(+0.37%) |
Nov 10, 2021 | 21.43 | 20.86 | 70,643 | -1.21(-5.47%) | ||
Nov 09, 2021 | 22.75 | 22.75 | 21.66 | 22.07 | 85,183 | -0.80(-3.49%) |
Nov 08, 2021 | 22.38 | 23.05 | 22.38 | 22.87 | 124,751 | +0.80(+3.62%) |
Nov 05, 2021 | 21.43 | 22.39 | 20.97 | 22.07 | 96,554 | +0.80(+3.75%) |
Nov 04, 2021 | 19.69 | 22.17 | 19.69 | 21.27 | 245,924 | +1.42(+7.16%) |
Nov 03, 2021 | 19.04 | 20.07 | 18.97 | 19.85 | 115,387 | +0.50(+2.56%) |
Nov 02, 2021 | 18.59 | 20.08 | 18.23 | 19.35 | 589,275 | +0.80(+4.30%) |
Nov 01, 2021 | 17.60 | 18.68 | 18.10 | 18.55 | 423,292 | +0.90(+5.13%) |
Oct 29, 2021 | 17.49 | 17.78 | 17.39 | 17.65 | 44,942 | +0.16(+0.89%) |
Oct 28, 2021 | 16.96 | 17.60 | 16.82 | 17.49 | 81,122 | +0.66(+3.93%) |
Oct 27, 2021 | 17.64 | 17.64 | 16.79 | 16.83 | 107,801 | -0.82(-4.63%) |
Oct 26, 2021 | 17.93 | 17.65 | 57,697 | -0.24(-1.36%) | ||
Oct 25, 2021 | 17.55 | 18.02 | 17.51 | 17.89 | 54,795 | +0.21(+1.21%) |
Oct 22, 2021 | 17.92 | 17.92 | 17.33 | 17.68 | 62,103 | -0.37(-2.05%) |
Oct 21, 2021 | 17.89 | 18.10 | 17.69 | 18.05 | 44,204 | +0.15(+0.82%) |
Oct 20, 2021 | 17.71 | 18.21 | 17.53 | 17.90 | 101,284 | +0.41(+2.34%) |
Oct 19, 2021 | 17.22 | 17.69 | 17.21 | 17.49 | 63,806 | +0.46(+2.68%) |
Oct 18, 2021 | 17.45 | 17.51 | 16.78 | 17.04 | 114,473 | -0.64(-3.63%) |
Oct 15, 2021 | 17.98 | 18.23 | 17.60 | 17.68 | 82,278 | -0.11(-0.60%) |
Oct 14, 2021 | 17.66 | 18.19 | 17.58 | 17.79 | 79,529 | +0.34(+1.95%) |
Oct 13, 2021 | 17.30 | 17.61 | 16.82 | 17.45 | 56,434 | +0.26(+1.53%) |
Oct 12, 2021 | 17.06 | 17.26 | 16.75 | 17.18 | 50,497 | +0.12(+0.68%) |
Oct 11, 2021 | 16.94 | 17.26 | 16.54 | 17.07 | 89,672 | +0.29(+1.74%) |
Oct 08, 2021 | 17.03 | 17.03 | 16.66 | 16.77 | 76,960 | -0.21(-1.26%) |
Oct 07, 2021 | 16.72 | 17.33 | 16.44 | 16.99 | 97,517 | +0.61(+3.74%) |
Oct 06, 2021 | 16.34 | 16.39 | 15.86 | 16.38 | 107,974 | -0.20(-1.23%) |
Oct 05, 2021 | 16.79 | 17.20 | 16.35 | 16.58 | 49,219 | -0.15(-0.87%) |
Oct 04, 2021 | 17.65 | 17.79 | 16.61 | 16.73 | 91,530 | -1.05(-5.91%) |