Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.54 | 17.80 | 17.54 | 17.80 | 1,397 | +0.51(+2.92%) |
Dec 30, 2021 | 16.83 | 17.30 | 16.80 | 17.30 | 6,653 | +0.31(+1.84%) |
Dec 29, 2021 | 16.72 | 17.28 | 16.72 | 16.98 | 1,616 | +0.05(+0.28%) |
Dec 28, 2021 | 16.61 | 16.94 | 16.61 | 16.94 | 10,119 | +0.41(+2.48%) |
Dec 27, 2021 | 17.11 | 17.11 | 16.51 | 16.52 | 4,590 | -0.87(-4.98%) |
Dec 23, 2021 | 18.06 | 18.06 | 17.25 | 17.39 | 8,882 | -0.75(-4.11%) |
Dec 22, 2021 | 18.55 | 18.64 | 18.14 | 18.14 | 9,178 | -0.45(-2.39%) |
Dec 21, 2021 | 20.27 | 20.27 | 18.58 | 18.58 | 2,496 | -2.34(-11.20%) |
Dec 20, 2021 | 21.28 | 21.28 | 20.92 | 20.92 | 3,435 | +0.98(+4.92%) |
Dec 17, 2021 | 20.76 | 20.76 | 19.69 | 19.94 | 6,854 | -0.11(-0.54%) |
Dec 16, 2021 | 19.04 | 20.05 | 19.04 | 20.05 | 2,106 | +1.53(+8.25%) |
Dec 15, 2021 | 20.96 | 21.01 | 18.52 | 18.52 | 3,397 | -1.61(-7.99%) |
Dec 14, 2021 | 19.91 | 20.21 | 19.91 | 20.13 | 2,301 | +0.66(+3.39%) |
Dec 13, 2021 | 18.85 | 19.47 | 18.85 | 19.47 | 2,108 | +0.92(+4.94%) |
Dec 10, 2021 | 18.55 | 19.04 | 18.53 | 18.55 | 2,891 | -0.01(-0.03%) |
Dec 09, 2021 | 18.00 | 18.56 | 17.97 | 18.56 | 2,358 | +1.14(+6.57%) |
Dec 08, 2021 | 17.84 | 17.95 | 17.41 | 17.41 | 1,835 | -0.54(-3.03%) |
Dec 07, 2021 | 18.25 | 18.50 | 17.66 | 17.96 | 24,518 | -2.01(-10.06%) |
Dec 06, 2021 | 20.88 | 21.02 | 19.94 | 19.97 | 6,628 | -0.48(-2.36%) |
Dec 03, 2021 | 18.73 | 21.01 | 18.73 | 20.45 | 19,144 | +1.43(+7.52%) |
Dec 02, 2021 | 19.45 | 19.54 | 18.77 | 19.02 | 11,973 | -0.02(-0.08%) |
Dec 01, 2021 | 17.18 | 19.04 | 17.18 | 19.04 | 9,264 | +1.68(+9.65%) |
Nov 30, 2021 | 17.00 | 17.70 | 16.44 | 17.36 | 8,639 | +0.92(+5.62%) |
Nov 29, 2021 | 17.05 | 17.05 | 16.44 | 16.44 | 3,395 | -1.23(-6.97%) |
Nov 26, 2021 | 17.01 | 17.78 | 17.01 | 17.67 | 3,102 | +0.76(+4.48%) |
Nov 24, 2021 | 17.79 | 17.79 | 16.91 | 16.91 | 9,570 | -0.51(-2.94%) |
Nov 23, 2021 | 16.98 | 18.07 | 16.98 | 17.42 | 27,866 | +0.84(+5.07%) |
Nov 22, 2021 | 15.58 | 16.58 | 15.32 | 16.58 | 28,010 | +0.73(+4.64%) |
Nov 19, 2021 | 15.98 | 16.05 | 15.65 | 15.85 | 21,282 | -0.46(-2.79%) |
Nov 18, 2021 | 16.16 | 16.56 | 16.30 | 16.30 | 24,834 | -0.50(-2.99%) |
Nov 17, 2021 | 16.55 | 16.82 | 16.53 | 16.80 | 3,758 | +0.23(+1.39%) |
Nov 16, 2021 | 17.24 | 17.24 | 16.54 | 16.57 | 11,056 | -0.57(-3.32%) |
Nov 15, 2021 | 17.07 | 17.41 | 17.06 | 17.14 | 19,032 | -0.10(-0.56%) |
Nov 12, 2021 | 17.93 | 17.93 | 17.19 | 17.24 | 19,264 | -0.77(-4.29%) |
Nov 11, 2021 | 17.70 | 18.03 | 17.70 | 18.01 | 3,342 | -0.33(-1.78%) |
Nov 10, 2021 | 18.33 | 18.33 | 14,728 | +1.00(+5.74%) | ||
Nov 09, 2021 | 16.22 | 17.58 | 16.22 | 17.34 | 15,597 | +0.84(+5.07%) |
Nov 08, 2021 | 16.81 | 16.82 | 16.25 | 16.50 | 22,970 | -0.44(-2.61%) |
Nov 05, 2021 | 16.30 | 16.97 | 16.30 | 16.94 | 3,139 | +0.35(+2.14%) |
Nov 04, 2021 | 17.15 | 17.15 | 16.32 | 16.59 | 8,952 | -0.80(-4.61%) |
Nov 03, 2021 | 18.19 | 18.19 | 17.38 | 17.39 | 16,165 | -0.73(-4.05%) |
Nov 02, 2021 | 18.26 | 18.27 | 17.95 | 18.12 | 7,003 | -0.03(-0.14%) |
Nov 01, 2021 | 18.65 | 18.95 | 18.15 | 18.15 | 21,063 | -0.60(-3.20%) |
Oct 29, 2021 | 19.22 | 19.22 | 18.75 | 18.75 | 5,365 | -0.30(-1.58%) |
Oct 28, 2021 | 19.40 | 19.50 | 19.05 | 19.05 | 5,009 | -0.81(-4.09%) |
Oct 27, 2021 | 19.35 | 19.86 | 19.25 | 19.86 | 5,303 | +0.13(+0.68%) |
Oct 26, 2021 | 19.49 | 19.73 | 9,812 | -0.23(-1.15%) | ||
Oct 25, 2021 | 20.60 | 20.62 | 19.70 | 19.96 | 10,741 | -1.15(-5.44%) |
Oct 22, 2021 | 20.75 | 21.40 | 20.75 | 21.10 | 7,100 | +0.97(+4.83%) |
Oct 21, 2021 | 20.35 | 20.35 | 20.13 | 20.13 | 1,814 | -0.65(-3.12%) |
Oct 20, 2021 | 20.27 | 21.06 | 20.27 | 20.78 | 4,612 | +0.34(+1.67%) |
Oct 19, 2021 | 20.61 | 20.67 | 20.28 | 20.44 | 2,137 | -0.27(-1.31%) |
Oct 18, 2021 | 21.90 | 21.90 | 20.71 | 20.71 | 1,342 | -0.99(-4.56%) |
Oct 15, 2021 | 21.99 | 21.99 | 21.70 | 21.70 | 817 | -0.42(-1.91%) |
Oct 14, 2021 | 22.68 | 22.68 | 22.01 | 22.12 | 4,093 | -1.42(-6.02%) |
Oct 13, 2021 | 23.67 | 23.70 | 23.50 | 23.54 | 2,508 | -0.83(-3.39%) |
Oct 12, 2021 | 24.29 | 24.41 | 24.13 | 24.37 | 2,049 | +0.19(+0.78%) |
Oct 11, 2021 | 23.51 | 24.18 | 23.51 | 24.18 | 1,606 | +0.43(+1.81%) |
Oct 08, 2021 | 23.48 | 23.75 | 23.40 | 23.75 | 813 | +0.53(+2.27%) |
Oct 07, 2021 | 23.27 | 23.27 | 22.70 | 23.22 | 2,912 | -0.62(-2.62%) |
Oct 06, 2021 | 24.57 | 24.63 | 23.84 | 23.84 | 3,447 | -0.54(-2.23%) |
Oct 05, 2021 | 24.88 | 24.88 | 23.97 | 24.39 | 3,634 | -1.30(-5.07%) |
Oct 04, 2021 | 24.43 | 26.06 | 24.43 | 25.69 | 8,845 | +1.80(+7.53%) |