Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.32 | 15.54 | 14.90 | 14.93 | 209,035 | -0.44(-2.86%) |
Dec 30, 2021 | 15.13 | 15.56 | 15.00 | 15.37 | 328,647 | +0.18(+1.18%) |
Dec 29, 2021 | 15.04 | 15.32 | 14.87 | 15.19 | 234,485 | +0.08(+0.53%) |
Dec 28, 2021 | 15.16 | 15.26 | 14.77 | 15.11 | 311,536 | -0.12(-0.79%) |
Dec 27, 2021 | 14.84 | 15.30 | 14.63 | 15.23 | 224,400 | +0.38(+2.56%) |
Dec 23, 2021 | 14.60 | 15.00 | 14.01 | 14.85 | 538,949 | +0.24(+1.64%) |
Dec 22, 2021 | 14.95 | 15.15 | 14.54 | 14.61 | 325,522 | -0.33(-2.21%) |
Dec 21, 2021 | 14.93 | 15.26 | 14.72 | 14.94 | 332,771 | +0.22(+1.49%) |
Dec 20, 2021 | 15.10 | 15.10 | 14.20 | 14.72 | 195,525 | -0.60(-3.92%) |
Dec 17, 2021 | 14.93 | 15.35 | 14.33 | 15.32 | 420,929 | +0.35(+2.34%) |
Dec 16, 2021 | 15.19 | 15.31 | 14.65 | 14.97 | 558,689 | -0.08(-0.53%) |
Dec 15, 2021 | 14.51 | 15.10 | 13.83 | 15.05 | 556,453 | +0.54(+3.72%) |
Dec 14, 2021 | 14.07 | 14.80 | 14.00 | 14.51 | 317,571 | +0.30(+2.14%) |
Dec 13, 2021 | 14.58 | 14.70 | 13.97 | 14.21 | 398,184 | -0.46(-3.16%) |
Dec 10, 2021 | 15.09 | 15.18 | 14.32 | 14.67 | 434,276 | -0.28(-1.85%) |
Dec 09, 2021 | 15.46 | 15.82 | 14.85 | 14.95 | 277,855 | -0.68(-4.37%) |
Dec 08, 2021 | 15.50 | 15.90 | 15.23 | 15.63 | 297,482 | +0.13(+0.84%) |
Dec 07, 2021 | 15.70 | 16.36 | 15.40 | 15.50 | 604,521 | +0.22(+1.43%) |
Dec 06, 2021 | 14.32 | 15.53 | 13.99 | 15.28 | 1,091,171 | +1.11(+7.84%) |
Dec 03, 2021 | 15.61 | 15.63 | 13.21 | 14.17 | 2,394,505 | -1.04(-6.86%) |
Dec 02, 2021 | 14.62 | 17.00 | 14.17 | 15.21 | 3,318,905 | -5.37(-26.08%) |
Dec 01, 2021 | 22.21 | 22.86 | 20.23 | 20.58 | 642,048 | -1.01(-4.68%) |
Nov 30, 2021 | 22.16 | 22.37 | 21.32 | 21.59 | 344,748 | -0.84(-3.74%) |
Nov 29, 2021 | 23.63 | 24.19 | 22.09 | 22.43 | 342,912 | -0.85(-3.65%) |
Nov 26, 2021 | 23.34 | 23.99 | 22.82 | 23.28 | 124,841 | -1.05(-4.32%) |
Nov 24, 2021 | 23.92 | 24.46 | 23.33 | 24.33 | 171,336 | +0.04(+0.16%) |
Nov 23, 2021 | 24.97 | 25.06 | 23.70 | 24.29 | 279,394 | -0.47(-1.88%) |
Nov 22, 2021 | 25.15 | 26.14 | 24.54 | 24.76 | 285,434 | -0.21(-0.84%) |
Nov 19, 2021 | 24.75 | 25.35 | 24.64 | 24.97 | 151,089 | -0.23(-0.91%) |
Nov 18, 2021 | 24.80 | 25.26 | 25.11 | 25.19 | 174,195 | +0.45(+1.84%) |
Nov 17, 2021 | 26.07 | 26.37 | 24.62 | 24.74 | 214,389 | -1.56(-5.93%) |
Nov 16, 2021 | 26.05 | 26.72 | 25.79 | 26.30 | 209,818 | +0.28(+1.08%) |
Nov 15, 2021 | 26.74 | 26.77 | 25.73 | 26.02 | 185,437 | -0.48(-1.81%) |
Nov 12, 2021 | 26.64 | 27.22 | 26.38 | 26.50 | 226,872 | -0.13(-0.49%) |
Nov 11, 2021 | 25.87 | 27.18 | 25.41 | 26.63 | 256,629 | +0.80(+3.10%) |
Nov 10, 2021 | 26.13 | 25.83 | 189,130 | -0.53(-2.01%) | ||
Nov 09, 2021 | 25.62 | 26.49 | 25.13 | 26.36 | 233,624 | +0.56(+2.17%) |
Nov 08, 2021 | 25.39 | 25.89 | 24.85 | 25.80 | 246,971 | +0.49(+1.94%) |
Nov 05, 2021 | 25.49 | 25.90 | 24.91 | 25.31 | 218,187 | +0.05(+0.20%) |
Nov 04, 2021 | 25.63 | 25.99 | 24.97 | 25.26 | 262,326 | +0.01(+0.04%) |
Nov 03, 2021 | 24.36 | 25.72 | 24.26 | 25.25 | 461,854 | +0.99(+4.08%) |
Nov 02, 2021 | 24.00 | 24.29 | 23.52 | 24.26 | 195,043 | +0.34(+1.42%) |
Nov 01, 2021 | 22.61 | 24.03 | 23.43 | 23.92 | 362,274 | +1.44(+6.41%) |
Oct 29, 2021 | 22.43 | 23.00 | 22.30 | 22.48 | 205,427 | -0.10(-0.44%) |
Oct 28, 2021 | 22.03 | 22.89 | 22.03 | 22.58 | 213,678 | +0.80(+3.67%) |
Oct 27, 2021 | 22.99 | 23.29 | 21.70 | 21.78 | 317,539 | -1.23(-5.35%) |
Oct 26, 2021 | 23.46 | 22.94 | 23.01 | 150,408 | -0.40(-1.71%) | |
Oct 25, 2021 | 22.90 | 23.66 | 22.90 | 23.41 | 194,902 | +0.51(+2.23%) |
Oct 22, 2021 | 23.64 | 23.81 | 22.79 | 22.90 | 168,796 | -0.85(-3.58%) |
Oct 21, 2021 | 23.33 | 24.05 | 23.23 | 23.75 | 164,278 | +0.38(+1.63%) |
Oct 20, 2021 | 22.83 | 23.61 | 22.80 | 23.37 | 221,206 | +0.46(+2.01%) |
Oct 19, 2021 | 23.19 | 23.39 | 22.75 | 22.91 | 134,851 | -0.23(-0.99%) |
Oct 18, 2021 | 22.00 | 23.54 | 21.71 | 23.14 | 329,886 | +0.80(+3.58%) |
Oct 15, 2021 | 23.11 | 23.59 | 22.22 | 22.34 | 488,526 | +0.02(+0.09%) |
Oct 14, 2021 | 22.30 | 23.05 | 21.92 | 22.32 | 316,300 | +0.19(+0.86%) |
Oct 13, 2021 | 21.44 | 22.64 | 21.39 | 22.13 | 390,891 | +0.72(+3.36%) |
Oct 12, 2021 | 21.44 | 21.96 | 21.25 | 21.41 | 366,812 | +0.11(+0.52%) |
Oct 11, 2021 | 21.34 | 21.68 | 21.11 | 21.30 | 313,912 | +0.03(+0.14%) |
Oct 08, 2021 | 21.44 | 21.56 | 21.08 | 21.27 | 209,555 | -0.19(-0.89%) |
Oct 07, 2021 | 20.30 | 21.60 | 20.15 | 21.46 | 319,604 | +1.43(+7.14%) |
Oct 06, 2021 | 19.78 | 20.27 | 19.68 | 20.03 | 248,856 | +0.03(+0.15%) |
Oct 05, 2021 | 19.84 | 20.30 | 19.50 | 20.00 | 183,637 | +0.16(+0.81%) |
Oct 04, 2021 | 19.55 | 19.95 | 19.02 | 19.84 | 245,703 | +0.19(+0.97%) |