Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.42 | 16.20 | 15.05 | 15.35 | 158,695 | -0.11(-0.71%) |
Dec 30, 2021 | 14.80 | 16.38 | 14.76 | 15.46 | 249,433 | +0.66(+4.46%) |
Dec 29, 2021 | 14.91 | 15.65 | 14.64 | 14.80 | 276,571 | -0.11(-0.74%) |
Dec 28, 2021 | 15.08 | 15.86 | 14.80 | 14.91 | 344,670 | -0.28(-1.84%) |
Dec 27, 2021 | 15.61 | 15.63 | 14.66 | 15.19 | 306,879 | -0.37(-2.38%) |
Dec 23, 2021 | 15.48 | 16.38 | 15.38 | 15.56 | 236,870 | +0.08(+0.52%) |
Dec 22, 2021 | 14.49 | 15.90 | 14.49 | 15.48 | 242,949 | +0.57(+3.82%) |
Dec 21, 2021 | 14.97 | 15.40 | 14.27 | 14.91 | 269,025 | +0.18(+1.22%) |
Dec 20, 2021 | 14.68 | 14.81 | 13.95 | 14.73 | 378,601 | +0.06(+0.41%) |
Dec 17, 2021 | 13.66 | 15.21 | 13.66 | 14.67 | 2,719,495 | +0.63(+4.49%) |
Dec 16, 2021 | 14.80 | 15.39 | 13.80 | 14.04 | 506,939 | -0.15(-1.06%) |
Dec 15, 2021 | 12.79 | 14.29 | 12.70 | 14.19 | 1,700,710 | +1.40(+10.95%) |
Dec 14, 2021 | 13.13 | 14.19 | 12.46 | 12.79 | 373,890 | -0.73(-5.40%) |
Dec 13, 2021 | 14.48 | 14.54 | 13.11 | 13.52 | 662,906 | -0.96(-6.63%) |
Dec 10, 2021 | 14.64 | 14.90 | 14.15 | 14.48 | 153,742 | -0.26(-1.76%) |
Dec 09, 2021 | 15.74 | 16.19 | 14.57 | 14.74 | 167,277 | -1.23(-7.70%) |
Dec 08, 2021 | 15.50 | 16.20 | 15.06 | 15.97 | 189,244 | +0.49(+3.17%) |
Dec 07, 2021 | 14.23 | 15.89 | 14.22 | 15.48 | 264,023 | +1.66(+12.01%) |
Dec 06, 2021 | 14.02 | 14.12 | 13.05 | 13.82 | 252,642 | -0.12(-0.86%) |
Dec 03, 2021 | 14.98 | 14.98 | 13.57 | 13.94 | 1,265,129 | -1.01(-6.76%) |
Dec 02, 2021 | 13.29 | 15.36 | 13.26 | 14.95 | 561,383 | +1.69(+12.75%) |
Dec 01, 2021 | 16.10 | 16.16 | 13.08 | 13.26 | 1,659,157 | -2.63(-16.55%) |
Nov 30, 2021 | 15.08 | 15.95 | 14.68 | 15.89 | 379,686 | +0.64(+4.20%) |
Nov 29, 2021 | 16.76 | 16.76 | 15.10 | 15.25 | 177,748 | -1.07(-6.56%) |
Nov 26, 2021 | 17.23 | 17.60 | 15.80 | 16.32 | 159,661 | -1.25(-7.11%) |
Nov 24, 2021 | 17.29 | 17.82 | 16.53 | 17.57 | 174,505 | +0.06(+0.34%) |
Nov 23, 2021 | 17.36 | 17.61 | 16.45 | 17.51 | 163,123 | -0.01(-0.06%) |
Nov 22, 2021 | 17.51 | 17.83 | 16.68 | 17.52 | 288,379 | +0.15(+0.86%) |
Nov 19, 2021 | 17.81 | 18.67 | 16.96 | 17.37 | 436,379 | -0.44(-2.47%) |
Nov 18, 2021 | 18.25 | 17.90 | 17.69 | 17.81 | 187,531 | +0.30(+1.71%) |
Nov 17, 2021 | 18.06 | 18.60 | 17.26 | 17.51 | 201,177 | -0.66(-3.63%) |
Nov 16, 2021 | 18.55 | 19.13 | 17.81 | 18.17 | 330,694 | -0.09(-0.49%) |
Nov 15, 2021 | 19.50 | 19.75 | 17.85 | 18.26 | 365,931 | -1.28(-6.55%) |
Nov 12, 2021 | 18.50 | 19.73 | 18.18 | 19.54 | 292,539 | +1.18(+6.43%) |
Nov 11, 2021 | 16.82 | 19.21 | 15.93 | 18.36 | 481,495 | +1.91(+11.61%) |
Nov 10, 2021 | 16.93 | 16.41 | 16.45 | 146,266 | -0.59(-3.46%) | |
Nov 09, 2021 | 17.63 | 17.96 | 16.95 | 17.04 | 111,527 | -0.66(-3.73%) |
Nov 08, 2021 | 17.90 | 18.23 | 17.50 | 17.70 | 257,494 | -0.13(-0.73%) |
Nov 05, 2021 | 17.91 | 18.29 | 17.52 | 17.83 | 199,118 | -0.06(-0.34%) |
Nov 04, 2021 | 18.22 | 18.75 | 17.75 | 17.89 | 188,638 | -0.48(-2.61%) |
Nov 03, 2021 | 17.37 | 18.75 | 16.80 | 18.37 | 457,825 | +1.08(+6.25%) |
Nov 02, 2021 | 17.02 | 18.00 | 16.68 | 17.29 | 615,163 | +0.28(+1.65%) |
Nov 01, 2021 | 15.74 | 17.85 | 16.12 | 17.01 | 543,199 | +1.33(+8.48%) |
Oct 29, 2021 | 16.33 | 16.77 | 15.61 | 15.68 | 571,513 | -0.72(-4.39%) |
Oct 28, 2021 | 16.64 | 16.40 | 324,979 | -0.07(-0.43%) | ||
Oct 27, 2021 | 17.11 | 17.11 | 16.34 | 16.47 | 196,760 | -0.76(-4.41%) |
Oct 26, 2021 | 17.38 | 17.23 | 165,176 | -0.06(-0.35%) | ||
Oct 25, 2021 | 17.14 | 18.19 | 16.10 | 17.29 | 445,262 | +0.17(+0.99%) |
Oct 22, 2021 | 16.98 | 17.50 | 16.05 | 17.12 | 241,026 | +0.01(+0.06%) |
Oct 21, 2021 | 16.99 | 17.99 | 16.86 | 17.11 | 151,455 | +0.11(+0.65%) |
Oct 20, 2021 | 17.12 | 17.59 | 16.73 | 17.00 | 198,170 | -0.11(-0.64%) |
Oct 19, 2021 | 17.32 | 18.06 | 16.87 | 17.11 | 318,070 | +0.17(+1.00%) |
Oct 18, 2021 | 18.75 | 19.49 | 16.75 | 16.94 | 408,332 | -1.40(-7.63%) |
Oct 15, 2021 | 20.02 | 20.06 | 18.21 | 18.34 | 238,961 | -1.38(-7.00%) |
Oct 14, 2021 | 19.44 | 20.15 | 19.20 | 19.72 | 161,971 | +0.61(+3.19%) |
Oct 13, 2021 | 19.39 | 19.82 | 18.58 | 19.11 | 196,696 | -0.12(-0.62%) |
Oct 12, 2021 | 18.25 | 20.41 | 18.25 | 19.23 | 279,236 | +0.95(+5.20%) |
Oct 11, 2021 | 18.50 | 19.10 | 18.11 | 18.28 | 335,696 | +0.18(+0.99%) |
Oct 08, 2021 | 24.18 | 24.50 | 17.89 | 18.10 | 850,763 | -6.89(-27.57%) |
Oct 07, 2021 | 24.16 | 25.67 | 23.52 | 24.99 | 117,416 | +1.09(+4.56%) |
Oct 06, 2021 | 25.72 | 25.72 | 23.57 | 23.90 | 181,102 | -2.16(-8.29%) |
Oct 05, 2021 | 26.07 | 26.69 | 25.72 | 26.06 | 132,791 | +0.30(+1.16%) |
Oct 04, 2021 | 26.55 | 26.70 | 25.35 | 25.76 | 122,029 | -1.12(-4.17%) |