Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.32 | 17.54 | 17.26 | 17.29 | 114,344 | -0.09(-0.51%) |
Dec 30, 2021 | 17.47 | 17.59 | 17.32 | 17.38 | 73,822 | -0.07(-0.41%) |
Dec 29, 2021 | 17.53 | 17.56 | 17.37 | 17.45 | 53,424 | -0.01(-0.05%) |
Dec 28, 2021 | 17.52 | 17.57 | 17.39 | 17.46 | 179,562 | -0.06(-0.35%) |
Dec 27, 2021 | 17.15 | 17.53 | 17.06 | 17.52 | 72,087 | +0.42(+2.43%) |
Dec 23, 2021 | 17.12 | 17.18 | 17.06 | 17.10 | 175,352 | +0.07(+0.42%) |
Dec 22, 2021 | 16.86 | 17.05 | 16.73 | 17.03 | 159,212 | +0.13(+0.79%) |
Dec 21, 2021 | 17.01 | 17.23 | 16.82 | 16.90 | 116,176 | -0.09(-0.52%) |
Dec 20, 2021 | 16.82 | 17.06 | 16.56 | 16.99 | 106,593 | +0.08(+0.47%) |
Dec 17, 2021 | 17.15 | 17.30 | 16.90 | 16.91 | 242,718 | -0.28(-1.65%) |
Dec 16, 2021 | 17.12 | 17.26 | 17.01 | 17.19 | 100,846 | +0.07(+0.41%) |
Dec 15, 2021 | 17.06 | 17.22 | 16.89 | 17.12 | 98,994 | +0.12(+0.73%) |
Dec 14, 2021 | 17.01 | 17.17 | 16.88 | 17.00 | 182,452 | -0.05(-0.31%) |
Dec 13, 2021 | 16.90 | 17.16 | 16.89 | 17.05 | 72,592 | +0.04(+0.26%) |
Dec 10, 2021 | 17.05 | 17.07 | 16.92 | 17.01 | 47,998 | +0.04(+0.26%) |
Dec 09, 2021 | 17.13 | 17.17 | 16.83 | 16.96 | 78,827 | -0.21(-1.24%) |
Dec 08, 2021 | 17.18 | 17.22 | 17.00 | 17.17 | 75,112 | +0.03(+0.15%) |
Dec 07, 2021 | 17.26 | 17.41 | 17.07 | 17.15 | 107,717 | -0.05(-0.31%) |
Dec 06, 2021 | 17.25 | 17.43 | 17.09 | 17.20 | 67,412 | +0.02(+0.10%) |
Dec 03, 2021 | 17.27 | 17.33 | 17.08 | 17.18 | 65,122 | +0.00(+0.00%) |
Dec 02, 2021 | 16.84 | 17.26 | 16.82 | 17.18 | 87,797 | +0.44(+2.64%) |
Dec 01, 2021 | 17.14 | 17.27 | 16.73 | 16.74 | 90,792 | -0.10(-0.58%) |
Nov 30, 2021 | 16.82 | 17.04 | 16.71 | 16.84 | 174,960 | -0.19(-1.14%) |
Nov 29, 2021 | 17.26 | 17.31 | 16.97 | 17.03 | 73,574 | -0.02(-0.10%) |
Nov 26, 2021 | 17.22 | 17.24 | 17.04 | 17.05 | 78,430 | -0.41(-2.33%) |
Nov 24, 2021 | 17.51 | 17.68 | 17.30 | 17.46 | 83,253 | -0.19(-1.10%) |
Nov 23, 2021 | 17.51 | 17.69 | 17.48 | 17.65 | 64,889 | +0.11(+0.61%) |
Nov 22, 2021 | 17.24 | 17.70 | 17.17 | 17.55 | 125,537 | +0.39(+2.27%) |
Nov 19, 2021 | 17.27 | 17.27 | 17.11 | 17.16 | 68,937 | -0.18(-1.02%) |
Nov 18, 2021 | 17.49 | 17.37 | 17.28 | 17.33 | 81,852 | -0.15(-0.86%) |
Nov 17, 2021 | 17.57 | 17.57 | 17.35 | 17.48 | 63,182 | -0.09(-0.50%) |
Nov 16, 2021 | 17.69 | 17.78 | 17.55 | 17.57 | 64,259 | -0.12(-0.65%) |
Nov 15, 2021 | 17.61 | 17.70 | 17.47 | 17.69 | 52,920 | +0.06(+0.35%) |
Nov 12, 2021 | 17.64 | 17.72 | 17.57 | 17.62 | 49,919 | +0.00(+0.00%) |
Nov 11, 2021 | 17.62 | 17.76 | 17.55 | 17.62 | 106,749 | +0.03(+0.15%) |
Nov 10, 2021 | 17.59 | 17.60 | 59,372 | +0.07(+0.40%) | ||
Nov 09, 2021 | 17.62 | 17.70 | 17.48 | 17.53 | 46,006 | -0.12(-0.70%) |
Nov 08, 2021 | 17.63 | 17.65 | 17.48 | 17.65 | 71,615 | +0.12(+0.71%) |
Nov 05, 2021 | 17.33 | 17.70 | 17.33 | 17.53 | 103,104 | +0.38(+2.22%) |
Nov 04, 2021 | 17.35 | 17.48 | 17.01 | 17.15 | 71,310 | -0.13(-0.77%) |
Nov 03, 2021 | 16.94 | 17.32 | 16.94 | 17.28 | 97,431 | +0.35(+2.09%) |
Nov 02, 2021 | 17.08 | 17.12 | 16.88 | 16.93 | 97,686 | -0.13(-0.78%) |
Nov 01, 2021 | 16.91 | 17.17 | 16.80 | 17.06 | 120,533 | +0.29(+1.74%) |
Oct 29, 2021 | 16.70 | 16.81 | 16.60 | 16.77 | 121,783 | +0.08(+0.48%) |
Oct 28, 2021 | 16.59 | 16.74 | 16.54 | 16.69 | 75,667 | +0.18(+1.07%) |
Oct 27, 2021 | 16.79 | 16.85 | 16.43 | 16.51 | 121,325 | -0.26(-1.53%) |
Oct 26, 2021 | 16.79 | 16.77 | 101,612 | -0.05(-0.32%) | ||
Oct 25, 2021 | 16.85 | 16.96 | 16.71 | 16.82 | 75,751 | +0.00(+0.00%) |
Oct 22, 2021 | 16.83 | 16.90 | 16.79 | 16.82 | 51,977 | -0.04(-0.21%) |
Oct 21, 2021 | 16.80 | 16.86 | 16.71 | 16.85 | 47,705 | +0.10(+0.58%) |
Oct 20, 2021 | 16.76 | 16.83 | 16.70 | 16.76 | 54,417 | +0.02(+0.11%) |
Oct 19, 2021 | 16.76 | 16.79 | 16.67 | 16.74 | 57,121 | +0.04(+0.21%) |
Oct 18, 2021 | 16.69 | 16.82 | 16.64 | 16.70 | 57,458 | +0.02(+0.11%) |
Oct 15, 2021 | 16.96 | 16.96 | 16.69 | 16.69 | 80,380 | -0.13(-0.79%) |
Oct 14, 2021 | 16.81 | 16.88 | 16.77 | 16.82 | 40,657 | +0.09(+0.53%) |
Oct 13, 2021 | 16.70 | 16.79 | 16.63 | 16.73 | 67,872 | -0.03(-0.16%) |
Oct 12, 2021 | 16.60 | 16.84 | 16.56 | 16.76 | 56,042 | +0.17(+1.01%) |
Oct 11, 2021 | 16.67 | 16.78 | 16.57 | 16.59 | 84,282 | -0.14(-0.85%) |
Oct 08, 2021 | 16.92 | 16.92 | 16.71 | 16.73 | 62,730 | -0.20(-1.20%) |
Oct 07, 2021 | 16.72 | 17.05 | 16.72 | 16.93 | 87,824 | +0.09(+0.53%) |
Oct 06, 2021 | 16.82 | 16.92 | 16.62 | 16.85 | 143,517 | -0.07(-0.41%) |
Oct 05, 2021 | 17.03 | 17.03 | 16.85 | 16.92 | 108,714 | -0.01(-0.05%) |
Oct 04, 2021 | 16.85 | 17.04 | 16.82 | 16.92 | 100,251 | +0.06(+0.36%) |