Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.51 | 16.60 | 16.35 | 16.47 | 593,317 | +0.06(+0.39%) |
Dec 30, 2021 | 16.15 | 16.61 | 16.11 | 16.41 | 747,381 | +0.27(+1.66%) |
Dec 29, 2021 | 16.24 | 16.42 | 16.10 | 16.14 | 598,800 | -0.14(-0.85%) |
Dec 28, 2021 | 16.43 | 16.65 | 16.25 | 16.28 | 603,293 | -0.15(-0.90%) |
Dec 27, 2021 | 16.27 | 16.54 | 16.08 | 16.43 | 658,554 | +0.19(+1.14%) |
Dec 23, 2021 | 16.33 | 16.35 | 16.13 | 16.24 | 684,800 | -0.06(-0.40%) |
Dec 22, 2021 | 16.25 | 16.50 | 16.11 | 16.31 | 562,437 | +0.10(+0.63%) |
Dec 21, 2021 | 16.01 | 16.27 | 15.96 | 16.20 | 1,049,302 | +0.43(+2.70%) |
Dec 20, 2021 | 16.40 | 16.40 | 15.69 | 15.78 | 1,473,226 | -0.83(-5.01%) |
Dec 17, 2021 | 16.69 | 16.91 | 16.45 | 16.61 | 1,513,832 | -0.08(-0.50%) |
Dec 16, 2021 | 16.92 | 16.93 | 16.57 | 16.70 | 1,479,733 | -0.08(-0.50%) |
Dec 15, 2021 | 16.65 | 16.89 | 16.44 | 16.78 | 1,831,156 | +0.25(+1.51%) |
Dec 14, 2021 | 16.22 | 16.74 | 16.20 | 16.53 | 1,437,200 | +0.23(+1.41%) |
Dec 13, 2021 | 16.58 | 17.06 | 16.26 | 16.30 | 2,154,963 | -0.33(-1.99%) |
Dec 10, 2021 | 17.00 | 17.41 | 16.48 | 16.63 | 1,747,916 | -0.28(-1.63%) |
Dec 09, 2021 | 16.46 | 17.13 | 16.32 | 16.91 | 2,264,144 | +0.46(+2.80%) |
Dec 08, 2021 | 16.62 | 16.74 | 16.08 | 16.45 | 1,813,751 | -0.02(-0.11%) |
Dec 07, 2021 | 15.98 | 16.87 | 15.83 | 16.46 | 3,045,405 | +1.00(+6.50%) |
Dec 06, 2021 | 15.21 | 15.96 | 14.47 | 15.46 | 4,170,004 | +0.41(+2.76%) |
Dec 03, 2021 | 16.90 | 17.20 | 14.74 | 15.05 | 9,869,645 | -6.06(-28.72%) |
Dec 02, 2021 | 20.87 | 21.19 | 20.39 | 21.11 | 1,318,699 | +0.38(+1.82%) |
Dec 01, 2021 | 21.19 | 21.69 | 20.71 | 20.73 | 1,074,228 | -0.23(-1.10%) |
Nov 30, 2021 | 20.44 | 21.15 | 20.18 | 20.96 | 1,136,616 | +0.49(+2.39%) |
Nov 29, 2021 | 21.13 | 21.25 | 20.32 | 20.47 | 763,180 | -0.21(-1.02%) |
Nov 26, 2021 | 20.78 | 21.11 | 20.48 | 20.68 | 691,855 | -0.55(-2.60%) |
Nov 24, 2021 | 20.67 | 21.64 | 20.67 | 21.24 | 588,898 | +0.41(+1.99%) |
Nov 23, 2021 | 21.29 | 21.29 | 20.58 | 20.82 | 800,079 | -0.33(-1.57%) |
Nov 22, 2021 | 21.96 | 22.15 | 20.97 | 21.15 | 910,325 | -0.61(-2.79%) |
Nov 19, 2021 | 21.61 | 22.35 | 21.31 | 21.76 | 1,284,227 | +0.15(+0.68%) |
Nov 18, 2021 | 22.20 | 21.65 | 21.50 | 21.61 | 603,106 | -0.43(-1.96%) |
Nov 17, 2021 | 22.10 | 22.10 | 21.52 | 22.05 | 880,384 | -0.10(-0.46%) |
Nov 16, 2021 | 21.51 | 22.22 | 21.35 | 22.15 | 938,633 | +0.59(+2.74%) |
Nov 15, 2021 | 21.00 | 21.56 | 20.91 | 21.56 | 835,052 | +0.78(+3.77%) |
Nov 12, 2021 | 20.37 | 20.92 | 20.30 | 20.78 | 562,452 | +0.35(+1.71%) |
Nov 11, 2021 | 20.24 | 20.69 | 20.22 | 20.43 | 662,990 | +0.29(+1.46%) |
Nov 10, 2021 | 20.06 | 20.13 | 702,166 | -0.10(-0.50%) | ||
Nov 09, 2021 | 19.88 | 20.32 | 19.88 | 20.23 | 653,050 | +0.38(+1.90%) |
Nov 08, 2021 | 20.39 | 20.58 | 19.84 | 19.85 | 633,736 | -0.41(-2.00%) |
Nov 05, 2021 | 20.58 | 20.67 | 20.13 | 20.26 | 691,620 | -0.24(-1.17%) |
Nov 04, 2021 | 21.47 | 21.66 | 20.18 | 20.50 | 1,529,151 | -0.86(-4.01%) |
Nov 03, 2021 | 20.05 | 21.41 | 20.05 | 21.36 | 1,456,047 | +1.18(+5.84%) |
Nov 02, 2021 | 20.12 | 20.23 | 19.62 | 20.18 | 739,291 | +0.06(+0.27%) |
Nov 01, 2021 | 19.85 | 20.53 | 19.81 | 20.12 | 860,347 | +0.31(+1.58%) |
Oct 29, 2021 | 19.53 | 19.95 | 19.52 | 19.81 | 774,650 | +0.26(+1.32%) |
Oct 28, 2021 | 19.49 | 19.63 | 19.27 | 19.55 | 523,886 | +0.19(+1.00%) |
Oct 27, 2021 | 19.86 | 19.93 | 19.34 | 19.36 | 596,551 | -0.58(-2.91%) |
Oct 26, 2021 | 20.52 | 19.73 | 19.94 | 805,936 | -0.50(-2.43%) | |
Oct 25, 2021 | 20.00 | 20.55 | 19.85 | 20.44 | 1,034,203 | +0.48(+2.40%) |
Oct 22, 2021 | 19.79 | 19.96 | 19.50 | 19.96 | 482,602 | +0.16(+0.79%) |
Oct 21, 2021 | 19.68 | 19.92 | 19.57 | 19.80 | 519,056 | +0.14(+0.70%) |
Oct 20, 2021 | 19.99 | 20.01 | 19.63 | 19.66 | 524,137 | -0.33(-1.66%) |
Oct 19, 2021 | 19.94 | 19.99 | 19.50 | 19.99 | 521,078 | +0.18(+0.93%) |
Oct 18, 2021 | 19.47 | 19.95 | 19.41 | 19.81 | 665,463 | +0.34(+1.75%) |
Oct 15, 2021 | 20.10 | 20.16 | 19.46 | 19.47 | 585,157 | -0.41(-2.04%) |
Oct 14, 2021 | 19.56 | 20.23 | 19.50 | 19.87 | 816,721 | +0.49(+2.52%) |
Oct 13, 2021 | 19.43 | 19.48 | 19.12 | 19.38 | 433,083 | +0.06(+0.29%) |
Oct 12, 2021 | 19.26 | 19.55 | 19.17 | 19.33 | 484,051 | +0.16(+0.82%) |
Oct 11, 2021 | 19.34 | 19.48 | 19.05 | 19.17 | 483,740 | -0.06(-0.29%) |
Oct 08, 2021 | 19.58 | 19.62 | 19.17 | 19.23 | 470,625 | -0.35(-1.79%) |
Oct 07, 2021 | 19.16 | 19.65 | 19.12 | 19.58 | 677,422 | +0.62(+3.26%) |
Oct 06, 2021 | 19.44 | 19.53 | 18.91 | 18.96 | 815,200 | -0.59(-3.02%) |
Oct 05, 2021 | 19.47 | 19.90 | 19.38 | 19.55 | 857,715 | +0.19(+1.00%) |
Oct 04, 2021 | 19.27 | 19.58 | 19.11 | 19.36 | 1,003,899 | +0.07(+0.38%) |