Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.43 | 16.57 | 16.06 | 16.32 | 570,655 | -0.17(-1.03%) |
Dec 30, 2021 | 16.56 | 17.19 | 16.43 | 16.49 | 334,876 | -0.08(-0.48%) |
Dec 29, 2021 | 16.45 | 16.97 | 16.42 | 16.57 | 322,175 | -0.16(-0.96%) |
Dec 28, 2021 | 16.79 | 17.00 | 16.40 | 16.73 | 469,127 | -0.18(-1.06%) |
Dec 27, 2021 | 17.53 | 17.68 | 16.85 | 16.91 | 333,951 | -0.55(-3.15%) |
Dec 23, 2021 | 17.47 | 17.82 | 17.25 | 17.46 | 377,733 | +0.05(+0.29%) |
Dec 22, 2021 | 17.12 | 17.46 | 16.63 | 17.41 | 563,579 | +0.26(+1.52%) |
Dec 21, 2021 | 16.70 | 17.20 | 16.60 | 17.15 | 486,100 | +0.44(+2.63%) |
Dec 20, 2021 | 16.38 | 16.93 | 15.93 | 16.71 | 440,609 | +0.08(+0.48%) |
Dec 17, 2021 | 15.84 | 16.67 | 15.50 | 16.63 | 1,117,612 | +0.61(+3.81%) |
Dec 16, 2021 | 16.34 | 16.75 | 15.91 | 16.02 | 565,548 | +0.10(+0.63%) |
Dec 15, 2021 | 15.22 | 16.03 | 14.99 | 15.92 | 676,087 | +0.58(+3.78%) |
Dec 14, 2021 | 15.25 | 15.89 | 15.20 | 15.34 | 663,551 | -0.21(-1.35%) |
Dec 13, 2021 | 15.06 | 15.81 | 14.90 | 15.55 | 644,921 | +0.31(+2.03%) |
Dec 10, 2021 | 15.82 | 16.11 | 15.15 | 15.24 | 654,836 | -0.66(-4.17%) |
Dec 09, 2021 | 16.15 | 16.84 | 15.83 | 15.90 | 512,084 | -0.74(-4.43%) |
Dec 08, 2021 | 16.28 | 16.90 | 15.62 | 16.64 | 767,087 | +0.48(+2.99%) |
Dec 07, 2021 | 15.20 | 16.41 | 15.20 | 16.16 | 1,118,572 | +1.58(+10.82%) |
Dec 06, 2021 | 14.48 | 14.74 | 14.05 | 14.58 | 522,693 | -0.02(-0.14%) |
Dec 03, 2021 | 14.82 | 14.82 | 14.30 | 14.60 | 709,364 | -0.20(-1.35%) |
Dec 02, 2021 | 14.31 | 14.98 | 14.01 | 14.80 | 1,044,479 | +0.61(+4.30%) |
Dec 01, 2021 | 13.64 | 14.49 | 13.55 | 14.19 | 1,621,036 | +0.51(+3.73%) |
Nov 30, 2021 | 12.84 | 13.96 | 12.83 | 13.68 | 1,721,361 | +1.22(+9.79%) |
Nov 29, 2021 | 12.95 | 13.13 | 12.34 | 12.46 | 855,329 | -0.37(-2.88%) |
Nov 26, 2021 | 13.35 | 13.65 | 12.62 | 12.83 | 623,321 | -0.82(-6.01%) |
Nov 24, 2021 | 13.63 | 14.00 | 13.38 | 13.65 | 518,771 | +0.05(+0.36%) |
Nov 23, 2021 | 13.82 | 14.01 | 13.58 | 13.60 | 766,581 | -0.36(-2.56%) |
Nov 22, 2021 | 13.75 | 14.25 | 13.67 | 13.96 | 659,324 | +0.21(+1.51%) |
Nov 19, 2021 | 13.89 | 14.29 | 13.29 | 13.75 | 1,428,274 | -0.36(-2.55%) |
Nov 18, 2021 | 14.51 | 14.21 | 13.99 | 14.11 | 949,378 | -0.05(-0.35%) |
Nov 17, 2021 | 14.60 | 15.08 | 14.08 | 14.16 | 860,847 | -0.48(-3.28%) |
Nov 16, 2021 | 14.03 | 14.75 | 13.91 | 14.64 | 944,524 | +0.40(+2.81%) |
Nov 15, 2021 | 15.18 | 15.29 | 14.18 | 14.24 | 817,166 | -0.85(-5.63%) |
Nov 12, 2021 | 15.06 | 15.69 | 14.75 | 15.09 | 1,487,460 | +0.03(+0.20%) |
Nov 11, 2021 | 14.57 | 15.13 | 14.20 | 15.06 | 1,882,133 | +0.44(+3.01%) |
Nov 10, 2021 | 14.26 | 14.62 | 1,766,517 | +0.70(+5.03%) | ||
Nov 09, 2021 | 14.08 | 14.08 | 13.65 | 13.92 | 686,642 | -0.14(-1.00%) |
Nov 08, 2021 | 14.01 | 14.28 | 13.79 | 14.06 | 1,163,534 | +0.21(+1.52%) |
Nov 05, 2021 | 14.00 | 14.23 | 13.68 | 13.85 | 794,634 | -0.01(-0.07%) |
Nov 04, 2021 | 14.34 | 14.36 | 13.76 | 13.86 | 771,022 | -0.42(-2.94%) |
Nov 03, 2021 | 14.17 | 15.00 | 14.03 | 14.28 | 852,019 | -0.02(-0.14%) |
Nov 02, 2021 | 14.15 | 14.41 | 13.92 | 14.30 | 776,929 | +0.03(+0.21%) |
Nov 01, 2021 | 14.00 | 14.75 | 14.40 | 14.27 | 1,015,160 | +0.52(+3.78%) |
Oct 29, 2021 | 13.82 | 14.15 | 13.44 | 13.75 | 909,057 | -0.01(-0.07%) |
Oct 28, 2021 | 13.60 | 14.00 | 13.76 | 1,680,610 | +0.24(+1.78%) | |
Oct 27, 2021 | 13.89 | 13.98 | 13.33 | 13.52 | 914,030 | -0.49(-3.50%) |
Oct 26, 2021 | 14.17 | 14.01 | 1,189,015 | -0.17(-1.16%) | ||
Oct 25, 2021 | 14.45 | 14.52 | 13.89 | 14.18 | 1,548,022 | -1.26(-8.19%) |
Oct 22, 2021 | 15.74 | 15.84 | 15.21 | 15.44 | 1,078,451 | -0.32(-2.03%) |
Oct 21, 2021 | 15.70 | 16.91 | 15.35 | 15.76 | 1,834,658 | -0.02(-0.13%) |
Oct 20, 2021 | 13.96 | 15.89 | 13.95 | 15.78 | 4,627,602 | +1.93(+13.94%) |
Oct 19, 2021 | 14.05 | 14.06 | 13.25 | 13.85 | 5,751,254 | +0.03(+0.22%) |
Oct 18, 2021 | 14.69 | 14.73 | 13.01 | 13.82 | 17,235,500 | -8.89(-39.15%) |
Oct 15, 2021 | 22.53 | 23.30 | 22.03 | 22.71 | 902,175 | +0.15(+0.66%) |
Oct 14, 2021 | 22.70 | 23.14 | 21.74 | 22.56 | 1,118,263 | -0.52(-2.25%) |
Oct 13, 2021 | 22.77 | 23.94 | 22.23 | 23.08 | 4,142,929 | +2.63(+12.86%) |
Oct 12, 2021 | 27.30 | 27.44 | 19.51 | 20.45 | 4,164,816 | -6.85(-25.09%) |
Oct 11, 2021 | 27.75 | 27.75 | 26.97 | 27.30 | 164,464 | +0.47(+1.75%) |
Oct 08, 2021 | 26.53 | 27.17 | 26.43 | 26.83 | 193,476 | +0.27(+1.02%) |
Oct 07, 2021 | 25.88 | 26.92 | 25.80 | 26.56 | 333,461 | +0.88(+3.43%) |
Oct 06, 2021 | 25.00 | 25.81 | 24.89 | 25.68 | 311,110 | +0.49(+1.95%) |
Oct 05, 2021 | 27.17 | 27.24 | 24.50 | 25.19 | 1,099,020 | -1.81(-6.70%) |
Oct 04, 2021 | 27.82 | 28.07 | 26.92 | 27.00 | 328,971 | -0.87(-3.12%) |