Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.30 | 19.51 | 18.72 | 19.33 | 1,011,335 | +0.49(+2.58%) |
Dec 30, 2021 | 20.98 | 20.98 | 18.52 | 18.85 | 1,731,181 | -2.29(-10.83%) |
Dec 29, 2021 | 20.94 | 21.62 | 20.78 | 21.13 | 973,413 | +0.71(+3.45%) |
Dec 28, 2021 | 20.03 | 20.52 | 20.03 | 20.43 | 936,329 | +0.66(+3.33%) |
Dec 27, 2021 | 19.85 | 19.90 | 19.24 | 19.77 | 877,589 | +0.11(+0.58%) |
Dec 23, 2021 | 20.08 | 20.35 | 19.53 | 19.66 | 847,065 | -0.10(-0.53%) |
Dec 22, 2021 | 20.16 | 20.49 | 19.71 | 19.76 | 1,208,475 | +0.17(+0.88%) |
Dec 21, 2021 | 20.87 | 20.89 | 19.57 | 19.59 | 1,335,274 | -2.01(-9.32%) |
Dec 20, 2021 | 21.29 | 21.87 | 21.16 | 21.60 | 1,629,089 | +1.34(+6.59%) |
Dec 17, 2021 | 20.51 | 20.75 | 19.89 | 20.27 | 1,911,990 | +0.66(+3.36%) |
Dec 16, 2021 | 18.89 | 19.64 | 18.50 | 19.61 | 1,505,779 | -0.18(-0.92%) |
Dec 15, 2021 | 19.37 | 20.55 | 19.37 | 19.79 | 2,604,118 | +1.54(+8.47%) |
Dec 14, 2021 | 18.87 | 18.95 | 18.22 | 18.24 | 1,234,580 | +0.08(+0.42%) |
Dec 13, 2021 | 17.74 | 18.39 | 17.66 | 18.17 | 970,102 | +0.93(+5.42%) |
Dec 10, 2021 | 17.26 | 17.49 | 17.06 | 17.23 | 649,677 | -0.07(-0.39%) |
Dec 09, 2021 | 17.30 | 17.43 | 16.86 | 17.30 | 954,079 | +0.04(+0.22%) |
Dec 08, 2021 | 17.60 | 17.81 | 17.02 | 17.26 | 1,166,310 | -0.21(-1.20%) |
Dec 07, 2021 | 17.34 | 17.65 | 17.22 | 17.47 | 1,027,441 | -0.74(-4.08%) |
Dec 06, 2021 | 19.53 | 19.77 | 18.22 | 18.22 | 1,314,183 | -1.12(-5.77%) |
Dec 03, 2021 | 18.16 | 19.83 | 18.12 | 19.33 | 2,580,215 | +1.23(+6.80%) |
Dec 02, 2021 | 17.76 | 18.50 | 17.33 | 18.10 | 1,766,653 | -0.33(-1.81%) |
Dec 01, 2021 | 17.72 | 18.47 | 17.19 | 18.44 | 1,288,836 | +0.13(+0.73%) |
Nov 30, 2021 | 18.13 | 18.22 | 17.83 | 18.30 | 1,469,528 | +0.30(+1.64%) |
Nov 29, 2021 | 17.40 | 18.16 | 17.40 | 18.01 | 1,156,491 | +0.48(+2.72%) |
Nov 26, 2021 | 17.24 | 17.84 | 17.22 | 17.53 | 1,417,906 | +1.36(+8.44%) |
Nov 24, 2021 | 16.47 | 16.71 | 16.12 | 16.17 | 1,053,259 | -0.13(-0.82%) |
Nov 23, 2021 | 16.11 | 16.46 | 15.82 | 16.30 | 1,045,955 | +0.24(+1.48%) |
Nov 22, 2021 | 15.62 | 16.27 | 15.53 | 16.06 | 967,073 | +0.56(+3.63%) |
Nov 19, 2021 | 15.46 | 15.53 | 15.11 | 15.50 | 873,837 | -0.26(-1.63%) |
Nov 18, 2021 | 15.44 | 15.76 | 15.65 | 15.76 | 1,483,904 | +0.96(+6.51%) |
Nov 17, 2021 | 14.18 | 14.86 | 14.16 | 14.79 | 879,083 | +0.47(+3.26%) |
Nov 16, 2021 | 14.23 | 14.55 | 14.12 | 14.32 | 887,691 | -0.48(-3.22%) |
Nov 15, 2021 | 14.47 | 14.86 | 14.47 | 14.80 | 767,071 | +0.27(+1.84%) |
Nov 12, 2021 | 14.86 | 14.94 | 14.49 | 14.53 | 621,046 | -0.06(-0.39%) |
Nov 11, 2021 | 15.30 | 15.36 | 14.56 | 14.59 | 1,536,433 | -1.92(-11.61%) |
Nov 10, 2021 | 16.55 | 16.51 | 1,553,014 | -0.47(-2.75%) | ||
Nov 09, 2021 | 16.87 | 17.12 | 16.53 | 16.98 | 816,449 | +0.39(+2.36%) |
Nov 08, 2021 | 16.68 | 16.92 | 16.54 | 16.59 | 820,917 | -0.58(-3.39%) |
Nov 05, 2021 | 16.43 | 17.27 | 16.40 | 17.17 | 1,086,674 | +0.89(+5.45%) |
Nov 04, 2021 | 15.69 | 16.39 | 15.69 | 16.28 | 958,269 | +0.23(+1.43%) |
Nov 03, 2021 | 16.31 | 16.52 | 15.97 | 16.05 | 961,968 | -0.38(-2.32%) |
Nov 02, 2021 | 16.08 | 16.49 | 16.08 | 16.43 | 1,185,710 | +1.25(+8.23%) |
Nov 01, 2021 | 16.24 | 15.50 | 15.18 | 15.18 | 1,453,759 | -0.89(-5.52%) |
Oct 29, 2021 | 15.76 | 16.25 | 15.64 | 16.07 | 1,284,857 | +0.84(+5.51%) |
Oct 28, 2021 | 15.45 | 15.75 | 15.19 | 15.23 | 1,198,111 | -0.10(-0.68%) |
Oct 27, 2021 | 15.41 | 15.41 | 14.88 | 15.34 | 1,625,178 | +0.48(+3.21%) |
Oct 26, 2021 | 14.21 | 14.86 | 1,592,545 | +0.84(+5.99%) | ||
Oct 25, 2021 | 13.93 | 14.24 | 13.92 | 14.02 | 675,698 | -0.12(-0.88%) |
Oct 22, 2021 | 13.90 | 14.26 | 13.61 | 14.14 | 1,895,987 | -0.04(-0.27%) |
Oct 21, 2021 | 14.30 | 14.38 | 14.07 | 14.18 | 844,755 | +0.09(+0.61%) |
Oct 20, 2021 | 13.87 | 14.33 | 13.87 | 14.10 | 1,417,056 | -0.17(-1.20%) |
Oct 19, 2021 | 14.87 | 14.94 | 14.18 | 14.27 | 1,869,233 | -1.27(-8.16%) |
Oct 18, 2021 | 15.84 | 15.84 | 15.38 | 15.54 | 731,447 | -0.25(-1.57%) |
Oct 15, 2021 | 16.05 | 16.22 | 15.61 | 15.78 | 1,055,839 | -0.55(-3.39%) |
Oct 14, 2021 | 16.15 | 16.65 | 16.02 | 16.34 | 1,264,220 | +0.26(+1.60%) |
Oct 13, 2021 | 16.53 | 16.55 | 16.00 | 16.08 | 1,549,936 | -1.04(-6.07%) |
Oct 12, 2021 | 16.73 | 17.14 | 16.51 | 17.12 | 1,443,513 | +0.29(+1.70%) |
Oct 11, 2021 | 16.00 | 16.86 | 15.95 | 16.83 | 1,495,076 | +0.03(+0.17%) |
Oct 08, 2021 | 17.15 | 17.27 | 16.68 | 16.80 | 940,307 | -0.44(-2.54%) |
Oct 07, 2021 | 18.17 | 18.24 | 17.08 | 17.24 | 1,862,266 | -2.47(-12.53%) |
Oct 06, 2021 | 20.44 | 20.53 | 19.62 | 19.71 | 1,689,441 | +0.24(+1.22%) |
Oct 05, 2021 | 19.91 | 19.95 | 19.21 | 19.48 | 1,284,164 | -0.80(-3.95%) |
Oct 04, 2021 | 19.73 | 20.59 | 19.73 | 20.28 | 1,742,215 | +1.27(+6.67%) |