Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.94 | 15.96 | 15.89 | 15.91 | 21,555 | -0.16(-1.00%) |
Dec 30, 2021 | 16.13 | 16.13 | 15.99 | 16.07 | 32,917 | -0.04(-0.26%) |
Dec 29, 2021 | 16.08 | 16.22 | 16.03 | 16.11 | 55,493 | +0.07(+0.45%) |
Dec 28, 2021 | 15.77 | 16.10 | 15.77 | 16.04 | 19,168 | +0.01(+0.06%) |
Dec 27, 2021 | 15.76 | 16.04 | 15.76 | 16.03 | 38,948 | +0.10(+0.63%) |
Dec 23, 2021 | 15.69 | 15.93 | 15.69 | 15.93 | 31,132 | +0.20(+1.27%) |
Dec 22, 2021 | 15.52 | 15.78 | 15.49 | 15.73 | 36,251 | +0.16(+1.03%) |
Dec 21, 2021 | 15.34 | 15.57 | 15.34 | 15.57 | 66,863 | +0.46(+3.05%) |
Dec 20, 2021 | 15.21 | 15.21 | 14.87 | 15.11 | 77,929 | -0.38(-2.45%) |
Dec 17, 2021 | 15.64 | 15.69 | 15.49 | 15.49 | 27,289 | -0.23(-1.49%) |
Dec 16, 2021 | 15.79 | 15.94 | 15.66 | 15.72 | 64,288 | -0.21(-1.35%) |
Dec 15, 2021 | 15.74 | 16.04 | 15.64 | 15.94 | 63,618 | +0.21(+1.34%) |
Dec 14, 2021 | 15.79 | 15.82 | 15.65 | 15.73 | 98,485 | +0.04(+0.25%) |
Dec 13, 2021 | 15.77 | 15.78 | 15.66 | 15.69 | 38,452 | -0.25(-1.57%) |
Dec 10, 2021 | 16.24 | 16.24 | 15.75 | 15.94 | 55,240 | +0.28(+1.79%) |
Dec 09, 2021 | 15.79 | 15.79 | 15.63 | 15.66 | 19,579 | -0.48(-2.97%) |
Dec 08, 2021 | 15.96 | 16.15 | 15.93 | 16.14 | 23,936 | +0.28(+1.77%) |
Dec 07, 2021 | 15.50 | 15.94 | 15.50 | 15.86 | 143,107 | +0.43(+2.79%) |
Dec 06, 2021 | 15.23 | 15.49 | 15.23 | 15.43 | 72,073 | +0.50(+3.35%) |
Dec 03, 2021 | 15.14 | 15.50 | 14.73 | 14.93 | 61,558 | -0.24(-1.58%) |
Dec 02, 2021 | 14.90 | 15.23 | 14.85 | 15.17 | 76,224 | +0.07(+0.46%) |
Dec 01, 2021 | 15.49 | 15.56 | 14.99 | 15.10 | 63,502 | +0.10(+0.67%) |
Nov 30, 2021 | 15.10 | 15.22 | 14.78 | 15.00 | 186,828 | -0.18(-1.15%) |
Nov 29, 2021 | 15.64 | 15.64 | 15.11 | 15.18 | 88,644 | +0.31(+2.09%) |
Nov 26, 2021 | 15.30 | 15.81 | 14.67 | 14.87 | 39,607 | -1.56(-9.47%) |
Nov 24, 2021 | 16.32 | 16.43 | 16.32 | 16.42 | 23,644 | +0.00(+0.00%) |
Nov 23, 2021 | 16.27 | 16.43 | 16.27 | 16.42 | 70,579 | +0.55(+3.47%) |
Nov 22, 2021 | 15.60 | 15.94 | 15.50 | 15.87 | 42,365 | +0.27(+1.73%) |
Nov 19, 2021 | 15.84 | 15.84 | 15.60 | 15.60 | 51,607 | -0.39(-2.44%) |
Nov 18, 2021 | 16.05 | 16.10 | 15.99 | 15.99 | 34,958 | -0.15(-0.93%) |
Nov 17, 2021 | 16.30 | 16.30 | 16.12 | 16.14 | 25,847 | -0.11(-0.68%) |
Nov 16, 2021 | 16.36 | 16.40 | 16.25 | 16.25 | 76,754 | -0.30(-1.81%) |
Nov 15, 2021 | 16.60 | 16.71 | 16.46 | 16.55 | 34,865 | +0.25(+1.53%) |
Nov 12, 2021 | 16.31 | 16.34 | 16.19 | 16.30 | 20,772 | +0.16(+0.99%) |
Nov 11, 2021 | 16.00 | 16.21 | 16.00 | 16.14 | 25,622 | -0.20(-1.22%) |
Nov 10, 2021 | 16.80 | 16.34 | 37,173 | -0.75(-4.42%) | ||
Nov 09, 2021 | 16.96 | 17.09 | 16.90 | 17.09 | 68,310 | -0.16(-0.90%) |
Nov 08, 2021 | 17.25 | 17.73 | 17.22 | 17.25 | 20,592 | +0.40(+2.37%) |
Nov 05, 2021 | 16.68 | 16.88 | 16.68 | 16.85 | 44,348 | -0.11(-0.65%) |
Nov 04, 2021 | 17.21 | 17.23 | 16.87 | 16.96 | 43,857 | -0.46(-2.64%) |
Nov 03, 2021 | 17.45 | 17.45 | 17.23 | 17.42 | 46,509 | +0.00(+0.00%) |
Nov 02, 2021 | 17.46 | 17.46 | 17.42 | 17.42 | 15,665 | -0.37(-2.08%) |
Nov 01, 2021 | 17.75 | 17.79 | 17.67 | 17.79 | 34,413 | +0.27(+1.54%) |
Oct 29, 2021 | 17.54 | 17.55 | 17.42 | 17.52 | 31,358 | -0.50(-2.77%) |
Oct 28, 2021 | 17.85 | 18.02 | 17.85 | 18.02 | 15,767 | +0.02(+0.11%) |
Oct 27, 2021 | 18.14 | 18.30 | 17.96 | 18.00 | 13,579 | -0.12(-0.66%) |
Oct 26, 2021 | 18.14 | 18.12 | 18,556 | +0.01(+0.06%) | ||
Oct 25, 2021 | 18.05 | 18.31 | 18.05 | 18.11 | 21,805 | +0.61(+3.49%) |
Oct 22, 2021 | 17.55 | 17.55 | 17.38 | 17.50 | 21,376 | -0.23(-1.30%) |
Oct 21, 2021 | 18.13 | 18.13 | 17.71 | 17.73 | 48,467 | -0.79(-4.27%) |
Oct 20, 2021 | 18.34 | 18.55 | 18.30 | 18.52 | 21,207 | -0.29(-1.54%) |
Oct 19, 2021 | 18.65 | 18.83 | 18.60 | 18.81 | 26,961 | +0.27(+1.46%) |
Oct 18, 2021 | 18.63 | 18.63 | 18.53 | 18.54 | 54,468 | -0.12(-0.64%) |
Oct 15, 2021 | 18.65 | 18.70 | 18.61 | 18.66 | 30,176 | +0.03(+0.16%) |
Oct 14, 2021 | 18.55 | 18.73 | 18.54 | 18.63 | 37,532 | -0.10(-0.53%) |
Oct 13, 2021 | 18.63 | 18.75 | 18.54 | 18.73 | 22,655 | +0.17(+0.92%) |
Oct 12, 2021 | 18.58 | 18.60 | 18.44 | 18.56 | 46,953 | -0.22(-1.17%) |
Oct 11, 2021 | 18.13 | 18.83 | 18.13 | 18.78 | 28,224 | +0.16(+0.86%) |
Oct 08, 2021 | 18.59 | 18.65 | 18.42 | 18.62 | 61,589 | +0.10(+0.54%) |
Oct 07, 2021 | 18.65 | 18.65 | 18.24 | 18.52 | 23,824 | +0.47(+2.60%) |
Oct 06, 2021 | 17.99 | 18.45 | 17.85 | 18.05 | 47,310 | -0.44(-2.38%) |
Oct 05, 2021 | 18.43 | 18.55 | 18.31 | 18.49 | 82,083 | +0.86(+4.88%) |
Oct 04, 2021 | 17.61 | 17.83 | 17.59 | 17.63 | 62,595 | +0.25(+1.44%) |