Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.73 | 18.22 | 17.70 | 18.03 | 1,059,543 | +0.22(+1.25%) |
Dec 30, 2021 | 17.71 | 18.11 | 17.71 | 17.81 | 1,148,488 | +0.14(+0.76%) |
Dec 29, 2021 | 17.38 | 17.82 | 17.36 | 17.68 | 1,228,859 | +0.22(+1.27%) |
Dec 28, 2021 | 17.31 | 17.58 | 17.08 | 17.46 | 1,099,996 | +0.20(+1.17%) |
Dec 27, 2021 | 16.76 | 17.26 | 16.71 | 17.25 | 1,169,172 | +0.50(+2.99%) |
Dec 23, 2021 | 16.60 | 16.90 | 16.40 | 16.75 | 1,063,702 | +0.19(+1.16%) |
Dec 22, 2021 | 15.79 | 16.64 | 15.79 | 16.56 | 1,218,796 | +0.67(+4.25%) |
Dec 21, 2021 | 15.14 | 15.93 | 15.04 | 15.88 | 1,502,677 | +0.97(+6.53%) |
Dec 20, 2021 | 14.68 | 14.96 | 14.42 | 14.91 | 1,684,477 | -0.38(-2.45%) |
Dec 17, 2021 | 15.36 | 15.87 | 15.17 | 15.28 | 2,116,089 | -0.21(-1.38%) |
Dec 16, 2021 | 15.90 | 16.14 | 15.46 | 15.50 | 1,540,258 | -0.27(-1.71%) |
Dec 15, 2021 | 15.41 | 15.83 | 15.28 | 15.77 | 1,458,706 | +0.34(+2.19%) |
Dec 14, 2021 | 15.53 | 15.97 | 15.36 | 15.43 | 1,293,285 | -0.26(-1.66%) |
Dec 13, 2021 | 16.02 | 16.16 | 15.52 | 15.69 | 1,224,761 | -0.48(-2.98%) |
Dec 10, 2021 | 15.49 | 16.22 | 15.38 | 16.17 | 1,696,346 | +0.81(+5.27%) |
Dec 09, 2021 | 15.20 | 15.40 | 15.05 | 15.36 | 1,323,998 | +0.01(+0.06%) |
Dec 08, 2021 | 15.34 | 15.43 | 15.14 | 15.35 | 1,207,366 | -0.04(-0.25%) |
Dec 07, 2021 | 15.41 | 15.69 | 15.27 | 15.39 | 1,201,595 | +0.24(+1.59%) |
Dec 06, 2021 | 15.19 | 15.37 | 14.96 | 15.15 | 2,336,281 | -0.23(-1.51%) |
Dec 03, 2021 | 15.74 | 15.88 | 15.13 | 15.38 | 1,156,575 | -0.18(-1.18%) |
Dec 02, 2021 | 15.04 | 15.65 | 14.95 | 15.56 | 1,249,071 | +0.63(+4.20%) |
Dec 01, 2021 | 15.83 | 15.91 | 14.93 | 14.94 | 1,366,253 | -0.55(-3.55%) |
Nov 30, 2021 | 15.80 | 15.97 | 15.30 | 15.49 | 1,651,544 | -0.47(-2.96%) |
Nov 29, 2021 | 16.20 | 16.39 | 15.74 | 15.96 | 1,074,475 | +0.09(+0.55%) |
Nov 26, 2021 | 16.14 | 16.38 | 15.37 | 15.87 | 1,057,532 | -1.11(-6.53%) |
Nov 24, 2021 | 16.91 | 17.15 | 16.72 | 16.98 | 782,379 | +0.00(+0.02%) |
Nov 23, 2021 | 16.99 | 17.33 | 16.69 | 16.98 | 1,411,280 | +0.02(+0.09%) |
Nov 22, 2021 | 16.46 | 17.12 | 16.38 | 16.96 | 1,805,961 | +0.72(+4.45%) |
Nov 19, 2021 | 16.10 | 16.42 | 16.03 | 16.24 | 844,473 | -0.03(-0.18%) |
Nov 18, 2021 | 16.23 | 16.30 | 16.19 | 16.27 | 1,108,430 | +0.12(+0.72%) |
Nov 17, 2021 | 16.21 | 16.27 | 15.94 | 16.15 | 1,101,132 | -0.08(-0.48%) |
Nov 16, 2021 | 16.02 | 16.37 | 15.91 | 16.23 | 1,208,515 | +0.09(+0.54%) |
Nov 15, 2021 | 16.32 | 16.52 | 15.93 | 16.14 | 1,292,664 | -0.07(-0.42%) |
Nov 12, 2021 | 15.62 | 16.30 | 15.53 | 16.21 | 1,581,940 | +0.68(+4.41%) |
Nov 11, 2021 | 15.33 | 15.59 | 15.31 | 15.53 | 1,366,727 | +0.27(+1.77%) |
Nov 10, 2021 | 15.58 | 15.22 | 15.26 | 690,454 | -0.42(-2.70%) | |
Nov 09, 2021 | 15.30 | 15.76 | 15.27 | 15.68 | 1,213,002 | +0.38(+2.46%) |
Nov 08, 2021 | 15.85 | 15.88 | 15.04 | 15.30 | 1,499,997 | -0.44(-2.82%) |
Nov 05, 2021 | 15.18 | 16.04 | 15.18 | 15.75 | 2,185,068 | +0.94(+6.38%) |
Nov 04, 2021 | 14.94 | 15.11 | 14.49 | 14.80 | 1,408,260 | -0.12(-0.77%) |
Nov 03, 2021 | 14.49 | 14.96 | 14.49 | 14.92 | 980,364 | +0.46(+3.20%) |
Nov 02, 2021 | 14.51 | 14.78 | 14.40 | 14.46 | 1,479,729 | -0.04(-0.27%) |
Nov 01, 2021 | 14.42 | 14.70 | 14.51 | 14.50 | 1,168,292 | +0.15(+1.08%) |
Oct 29, 2021 | 14.29 | 14.66 | 14.24 | 14.34 | 1,030,708 | -0.05(-0.33%) |
Oct 28, 2021 | 14.33 | 14.39 | 791,625 | +0.10(+0.67%) | ||
Oct 27, 2021 | 14.39 | 14.48 | 14.17 | 14.29 | 718,438 | -0.09(-0.60%) |
Oct 26, 2021 | 14.34 | 14.38 | 895,938 | -0.12(-0.80%) | ||
Oct 25, 2021 | 14.72 | 14.48 | 14.50 | 1,154,594 | +0.04(+0.27%) | |
Oct 22, 2021 | 14.40 | 14.49 | 14.30 | 14.46 | 774,295 | +0.05(+0.33%) |
Oct 21, 2021 | 13.97 | 14.47 | 13.97 | 14.41 | 591,671 | +0.13(+0.95%) |
Oct 20, 2021 | 14.07 | 14.31 | 14.01 | 14.27 | 525,995 | +0.15(+1.09%) |
Oct 19, 2021 | 14.42 | 14.42 | 14.10 | 14.12 | 750,705 | -0.21(-1.48%) |
Oct 18, 2021 | 14.21 | 14.45 | 14.17 | 14.33 | 561,918 | +0.10(+0.68%) |
Oct 15, 2021 | 14.46 | 14.55 | 14.21 | 14.24 | 819,530 | -0.22(-1.53%) |
Oct 14, 2021 | 14.17 | 14.46 | 13.97 | 14.46 | 643,613 | +0.43(+3.09%) |
Oct 13, 2021 | 13.96 | 14.26 | 13.86 | 14.02 | 604,432 | +0.13(+0.97%) |
Oct 12, 2021 | 13.81 | 13.97 | 13.68 | 13.89 | 860,979 | +0.10(+0.70%) |
Oct 11, 2021 | 13.76 | 13.96 | 13.63 | 13.79 | 822,050 | +0.03(+0.21%) |
Oct 08, 2021 | 14.16 | 14.35 | 13.73 | 13.76 | 868,890 | -0.43(-3.05%) |
Oct 07, 2021 | 14.41 | 14.51 | 14.12 | 14.20 | 1,471,752 | -0.05(-0.34%) |
Oct 06, 2021 | 14.17 | 14.33 | 13.97 | 14.24 | 989,695 | -0.07(-0.47%) |
Oct 05, 2021 | 14.13 | 14.50 | 13.95 | 14.31 | 848,199 | +0.30(+2.13%) |
Oct 04, 2021 | 14.20 | 14.39 | 13.89 | 14.01 | 1,098,428 | -0.19(-1.36%) |