Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.87 | 15.94 | 15.77 | 15.79 | 70,122,600 | -0.12(-0.73%) |
Dec 30, 2021 | 15.84 | 16.02 | 15.83 | 15.91 | 63,124,476 | +0.09(+0.57%) |
Dec 29, 2021 | 15.93 | 16.00 | 15.79 | 15.82 | 52,572,328 | -0.12(-0.72%) |
Dec 28, 2021 | 15.88 | 16.13 | 15.85 | 15.94 | 65,520,256 | +0.03(+0.16%) |
Dec 27, 2021 | 15.97 | 16.11 | 15.81 | 15.91 | 79,757,520 | -0.06(-0.36%) |
Dec 23, 2021 | 15.95 | 16.06 | 15.93 | 15.97 | 67,464,136 | +0.06(+0.36%) |
Dec 22, 2021 | 15.69 | 15.95 | 15.56 | 15.91 | 79,766,392 | +0.20(+1.27%) |
Dec 21, 2021 | 15.61 | 15.94 | 15.53 | 15.71 | 113,497,496 | +0.18(+1.16%) |
Dec 20, 2021 | 15.43 | 15.60 | 15.25 | 15.53 | 120,019,904 | +0.26(+1.72%) |
Dec 17, 2021 | 15.28 | 15.31 | 14.95 | 15.27 | 168,184,256 | +0.04(+0.29%) |
Dec 16, 2021 | 14.54 | 15.34 | 14.54 | 15.22 | 176,877,280 | +0.99(+6.95%) |
Dec 15, 2021 | 14.30 | 14.38 | 14.14 | 14.23 | 110,091,192 | -0.08(-0.54%) |
Dec 14, 2021 | 14.38 | 14.59 | 14.29 | 14.31 | 120,272,992 | -0.10(-0.67%) |
Dec 13, 2021 | 14.58 | 14.64 | 14.31 | 14.41 | 102,993,856 | -0.26(-1.75%) |
Dec 10, 2021 | 14.75 | 14.80 | 14.61 | 14.66 | 62,335,648 | -0.06(-0.44%) |
Dec 09, 2021 | 14.79 | 14.81 | 14.56 | 14.73 | 80,288,208 | -0.15(-0.99%) |
Dec 08, 2021 | 14.78 | 15.13 | 14.75 | 14.88 | 76,198,464 | +0.06(+0.39%) |
Dec 07, 2021 | 14.96 | 15.00 | 14.75 | 14.82 | 97,194,048 | -0.13(-0.86%) |
Dec 06, 2021 | 15.15 | 15.37 | 14.91 | 14.95 | 92,028,704 | -0.12(-0.77%) |
Dec 03, 2021 | 14.78 | 15.11 | 14.71 | 15.06 | 109,882,616 | +0.26(+1.78%) |
Dec 02, 2021 | 14.30 | 14.93 | 14.30 | 14.80 | 124,629,776 | +0.53(+3.69%) |
Dec 01, 2021 | 14.77 | 14.89 | 14.27 | 14.27 | 125,082,488 | -0.39(-2.63%) |
Nov 30, 2021 | 15.18 | 15.20 | 14.48 | 14.66 | 216,920,288 | -0.68(-4.44%) |
Nov 29, 2021 | 15.57 | 15.58 | 15.31 | 15.34 | 81,662,064 | -0.21(-1.36%) |
Nov 26, 2021 | 15.45 | 15.61 | 15.42 | 15.55 | 45,704,728 | -0.16(-1.02%) |
Nov 24, 2021 | 15.84 | 15.87 | 15.68 | 15.71 | 52,464,644 | -0.19(-1.17%) |
Nov 23, 2021 | 15.85 | 16.04 | 15.85 | 15.90 | 69,351,336 | +0.04(+0.24%) |
Nov 22, 2021 | 15.47 | 15.96 | 15.45 | 15.86 | 83,980,808 | +0.37(+2.36%) |
Nov 19, 2021 | 15.61 | 15.63 | 15.38 | 15.49 | 78,608,752 | -0.17(-1.07%) |
Nov 18, 2021 | 15.81 | 15.68 | 15.66 | 15.66 | 58,470,028 | -0.17(-1.09%) |
Nov 17, 2021 | 15.81 | 15.87 | 15.77 | 15.83 | 50,258,548 | +0.00(+0.00%) |
Nov 16, 2021 | 15.92 | 15.98 | 15.81 | 15.83 | 54,979,252 | -0.09(-0.56%) |
Nov 15, 2021 | 16.03 | 16.08 | 15.88 | 15.92 | 62,654,452 | -0.09(-0.56%) |
Nov 12, 2021 | 16.02 | 16.10 | 15.99 | 16.01 | 42,605,988 | +0.01(+0.08%) |
Nov 11, 2021 | 16.04 | 16.12 | 15.97 | 16.00 | 47,288,624 | -0.02(-0.12%) |
Nov 10, 2021 | 15.85 | 16.02 | 73,242,864 | +0.15(+0.97%) | ||
Nov 09, 2021 | 15.94 | 15.95 | 15.78 | 15.86 | 70,613,008 | -0.11(-0.68%) |
Nov 08, 2021 | 16.09 | 16.13 | 15.88 | 15.97 | 71,897,392 | -0.14(-0.88%) |
Nov 05, 2021 | 15.95 | 16.25 | 15.94 | 16.12 | 69,250,888 | +0.19(+1.21%) |
Nov 04, 2021 | 16.13 | 16.21 | 15.76 | 15.92 | 98,212,344 | -0.24(-1.51%) |
Nov 03, 2021 | 16.13 | 16.26 | 16.12 | 16.17 | 56,611,496 | -0.03(-0.20%) |
Nov 02, 2021 | 16.31 | 16.36 | 16.13 | 16.20 | 53,866,172 | -0.09(-0.55%) |
Nov 01, 2021 | 16.35 | 16.35 | 16.35 | 16.29 | 62,714,700 | +0.07(+0.44%) |
Oct 29, 2021 | 16.29 | 16.38 | 16.15 | 16.22 | 84,436,368 | -0.19(-1.14%) |
Oct 28, 2021 | 16.13 | 16.46 | 16.11 | 16.40 | 82,716,904 | +0.31(+1.96%) |
Oct 27, 2021 | 16.30 | 16.36 | 16.08 | 16.09 | 62,264,892 | -0.20(-1.22%) |
Oct 26, 2021 | 16.46 | 16.28 | 16.29 | 56,676,640 | -0.17(-1.05%) | |
Oct 25, 2021 | 16.33 | 16.47 | 16.26 | 16.46 | 77,261,624 | +0.10(+0.59%) |
Oct 22, 2021 | 16.54 | 16.56 | 16.35 | 16.37 | 57,833,880 | -0.17(-1.05%) |
Oct 21, 2021 | 16.77 | 16.88 | 16.44 | 16.54 | 86,894,568 | -0.10(-0.58%) |
Oct 20, 2021 | 16.44 | 16.75 | 16.41 | 16.64 | 75,208,632 | +0.21(+1.25%) |
Oct 19, 2021 | 16.35 | 16.44 | 16.22 | 16.43 | 54,464,612 | +0.17(+1.03%) |
Oct 18, 2021 | 16.41 | 16.47 | 16.23 | 16.26 | 70,342,424 | -0.24(-1.44%) |
Oct 15, 2021 | 16.49 | 16.65 | 16.47 | 16.50 | 74,185,568 | +0.05(+0.31%) |
Oct 14, 2021 | 16.29 | 16.57 | 16.24 | 16.45 | 88,252,848 | +0.21(+1.27%) |
Oct 13, 2021 | 16.23 | 16.35 | 16.06 | 16.24 | 94,722,984 | -0.08(-0.51%) |
Oct 12, 2021 | 16.71 | 16.71 | 16.28 | 16.33 | 119,388,128 | -0.39(-2.30%) |
Oct 11, 2021 | 17.14 | 17.19 | 16.71 | 16.71 | 100,502,320 | -0.48(-2.76%) |
Oct 08, 2021 | 17.37 | 17.41 | 17.17 | 17.19 | 60,744,468 | -0.21(-1.18%) |
Oct 07, 2021 | 17.34 | 17.48 | 17.32 | 17.39 | 76,938,344 | +0.19(+1.12%) |
Oct 06, 2021 | 17.17 | 17.22 | 16.99 | 17.20 | 88,611,944 | -0.03(-0.15%) |
Oct 05, 2021 | 17.19 | 17.31 | 17.11 | 17.23 | 51,097,232 | +0.06(+0.37%) |
Oct 04, 2021 | 17.16 | 17.29 | 17.06 | 17.16 | 69,423,008 | +0.06(+0.33%) |