Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.72 | 16.29 | 15.38 | 15.48 | 457,716 | -0.27(-1.71%) |
Dec 30, 2021 | 15.23 | 16.25 | 15.23 | 15.75 | 357,061 | +0.36(+2.34%) |
Dec 29, 2021 | 15.22 | 15.69 | 14.90 | 15.39 | 543,342 | +0.21(+1.38%) |
Dec 28, 2021 | 15.31 | 15.85 | 15.09 | 15.18 | 480,333 | -0.17(-1.11%) |
Dec 27, 2021 | 16.36 | 16.36 | 15.30 | 15.35 | 420,625 | -1.03(-6.29%) |
Dec 23, 2021 | 15.82 | 16.71 | 15.50 | 16.38 | 732,409 | +0.66(+4.20%) |
Dec 22, 2021 | 16.18 | 16.18 | 15.37 | 15.72 | 702,986 | -0.52(-3.20%) |
Dec 21, 2021 | 16.13 | 16.30 | 15.66 | 16.24 | 638,631 | +0.21(+1.31%) |
Dec 20, 2021 | 16.47 | 16.79 | 15.92 | 16.03 | 945,017 | -0.78(-4.64%) |
Dec 17, 2021 | 16.47 | 17.39 | 15.85 | 16.81 | 3,358,938 | +0.42(+2.56%) |
Dec 16, 2021 | 17.15 | 17.46 | 16.24 | 16.39 | 767,579 | -0.62(-3.64%) |
Dec 15, 2021 | 16.92 | 17.35 | 15.80 | 17.01 | 873,415 | +0.23(+1.37%) |
Dec 14, 2021 | 18.24 | 18.34 | 16.29 | 16.78 | 818,864 | -1.49(-8.16%) |
Dec 13, 2021 | 18.43 | 18.43 | 17.20 | 18.27 | 667,990 | +0.62(+3.51%) |
Dec 10, 2021 | 18.40 | 18.96 | 17.54 | 17.65 | 796,995 | -0.29(-1.62%) |
Dec 09, 2021 | 18.12 | 19.69 | 17.20 | 17.94 | 1,281,984 | -0.43(-2.34%) |
Dec 08, 2021 | 17.75 | 18.64 | 17.06 | 18.37 | 364,050 | +0.73(+4.14%) |
Dec 07, 2021 | 17.18 | 18.16 | 16.85 | 17.64 | 597,794 | +1.28(+7.82%) |
Dec 06, 2021 | 16.72 | 16.78 | 15.90 | 16.36 | 1,354,240 | -0.31(-1.86%) |
Dec 03, 2021 | 18.50 | 18.50 | 16.63 | 16.67 | 616,432 | -1.70(-9.25%) |
Dec 02, 2021 | 17.59 | 18.53 | 17.23 | 18.37 | 453,751 | +0.75(+4.26%) |
Dec 01, 2021 | 19.19 | 19.33 | 17.59 | 17.62 | 460,179 | -1.39(-7.31%) |
Nov 30, 2021 | 17.73 | 19.27 | 17.71 | 19.01 | 1,040,999 | +1.24(+6.98%) |
Nov 29, 2021 | 18.64 | 18.95 | 17.69 | 17.77 | 473,956 | -0.60(-3.27%) |
Nov 26, 2021 | 18.73 | 19.21 | 18.07 | 18.37 | 252,433 | -0.60(-3.16%) |
Nov 24, 2021 | 18.43 | 19.04 | 18.04 | 18.97 | 387,288 | +0.43(+2.32%) |
Nov 23, 2021 | 18.84 | 19.07 | 17.63 | 18.54 | 783,043 | -0.46(-2.42%) |
Nov 22, 2021 | 21.34 | 21.48 | 18.85 | 19.00 | 546,616 | -2.31(-10.84%) |
Nov 19, 2021 | 20.93 | 21.72 | 20.93 | 21.31 | 297,216 | +0.37(+1.77%) |
Nov 18, 2021 | 21.84 | 21.07 | 20.67 | 20.94 | 535,484 | -0.93(-4.25%) |
Nov 17, 2021 | 21.03 | 22.03 | 20.96 | 21.87 | 524,720 | +0.75(+3.55%) |
Nov 16, 2021 | 21.39 | 22.08 | 21.08 | 21.12 | 1,459,448 | -0.33(-1.54%) |
Nov 15, 2021 | 22.00 | 22.04 | 20.89 | 21.45 | 283,958 | -0.55(-2.50%) |
Nov 12, 2021 | 21.07 | 22.00 | 21.07 | 22.00 | 433,544 | +0.23(+1.06%) |
Nov 11, 2021 | 20.95 | 22.00 | 20.95 | 21.77 | 371,819 | +0.83(+3.96%) |
Nov 10, 2021 | 21.21 | 20.94 | 588,455 | -0.50(-2.33%) | ||
Nov 09, 2021 | 22.00 | 22.13 | 21.29 | 21.44 | 509,063 | -0.38(-1.74%) |
Nov 08, 2021 | 22.69 | 23.14 | 21.52 | 21.82 | 411,794 | -0.92(-4.05%) |
Nov 05, 2021 | 22.98 | 23.34 | 22.37 | 22.74 | 381,251 | -0.26(-1.13%) |
Nov 04, 2021 | 23.15 | 23.50 | 22.37 | 23.00 | 307,734 | -0.15(-0.65%) |
Nov 03, 2021 | 22.37 | 23.21 | 22.00 | 23.15 | 402,334 | +0.76(+3.39%) |
Nov 02, 2021 | 22.39 | 22.52 | 21.75 | 22.39 | 191,594 | +0.01(+0.04%) |
Nov 01, 2021 | 20.86 | 22.49 | 21.36 | 22.38 | 310,497 | +1.64(+7.91%) |
Oct 29, 2021 | 21.26 | 21.50 | 20.73 | 20.74 | 245,882 | -0.50(-2.35%) |
Oct 28, 2021 | 20.51 | 21.44 | 20.36 | 21.24 | 293,489 | +0.74(+3.61%) |
Oct 27, 2021 | 21.09 | 21.39 | 20.44 | 20.50 | 228,422 | -0.68(-3.21%) |
Oct 26, 2021 | 20.16 | 21.18 | 533,951 | +0.90(+4.44%) | ||
Oct 25, 2021 | 20.10 | 20.41 | 19.71 | 20.28 | 408,118 | +0.21(+1.05%) |
Oct 22, 2021 | 19.88 | 20.15 | 20.07 | 458,936 | +0.15(+0.75%) | |
Oct 21, 2021 | 19.58 | 20.15 | 19.40 | 19.92 | 632,380 | +0.34(+1.74%) |
Oct 20, 2021 | 19.85 | 20.12 | 19.47 | 19.58 | 356,030 | -0.38(-1.90%) |
Oct 19, 2021 | 20.44 | 21.14 | 19.86 | 19.96 | 708,854 | -0.31(-1.53%) |
Oct 18, 2021 | 20.68 | 20.96 | 19.64 | 20.27 | 442,183 | -0.52(-2.50%) |
Oct 15, 2021 | 21.28 | 21.28 | 20.53 | 20.79 | 323,204 | -0.01(-0.05%) |
Oct 14, 2021 | 20.08 | 20.92 | 20.08 | 20.80 | 292,632 | +0.93(+4.68%) |
Oct 13, 2021 | 19.68 | 20.04 | 19.38 | 19.87 | 322,183 | +0.19(+0.97%) |
Oct 12, 2021 | 20.06 | 20.62 | 19.29 | 19.68 | 552,106 | -0.13(-0.66%) |
Oct 11, 2021 | 19.50 | 20.30 | 19.30 | 19.81 | 388,017 | +0.16(+0.81%) |
Oct 08, 2021 | 20.46 | 20.53 | 19.51 | 19.65 | 380,148 | -0.54(-2.67%) |
Oct 07, 2021 | 20.58 | 21.42 | 19.91 | 20.19 | 462,906 | -0.18(-0.88%) |
Oct 06, 2021 | 20.12 | 21.00 | 20.03 | 20.37 | 458,619 | +0.08(+0.39%) |
Oct 05, 2021 | 19.95 | 20.57 | 19.87 | 20.29 | 455,794 | +0.27(+1.35%) |
Oct 04, 2021 | 21.28 | 21.35 | 19.97 | 20.02 | 637,403 | -1.27(-5.97%) |