Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.07 | 21.08 | 19.50 | 20.72 | 87,057 | -0.51(-2.40%) |
Dec 30, 2021 | 20.32 | 21.49 | 20.10 | 21.23 | 94,677 | +0.86(+4.22%) |
Dec 29, 2021 | 19.50 | 20.64 | 19.18 | 20.37 | 117,700 | +0.87(+4.46%) |
Dec 28, 2021 | 19.00 | 19.50 | 18.80 | 19.50 | 80,032 | +0.50(+2.63%) |
Dec 27, 2021 | 17.78 | 19.58 | 17.78 | 19.00 | 120,535 | +1.00(+5.56%) |
Dec 23, 2021 | 18.46 | 18.46 | 17.69 | 18.00 | 58,836 | -0.24(-1.32%) |
Dec 22, 2021 | 17.10 | 18.25 | 16.94 | 18.24 | 81,396 | +1.34(+7.93%) |
Dec 21, 2021 | 17.91 | 17.95 | 16.38 | 16.90 | 63,695 | -0.73(-4.14%) |
Dec 20, 2021 | 17.15 | 17.80 | 16.68 | 17.63 | 117,979 | +0.58(+3.40%) |
Dec 17, 2021 | 15.86 | 17.10 | 15.58 | 17.05 | 75,839 | +1.02(+6.36%) |
Dec 16, 2021 | 16.50 | 16.50 | 15.52 | 16.03 | 54,852 | -0.47(-2.85%) |
Dec 15, 2021 | 15.62 | 16.64 | 15.28 | 16.50 | 79,348 | +0.91(+5.84%) |
Dec 14, 2021 | 15.41 | 15.83 | 15.41 | 15.59 | 39,296 | +0.04(+0.26%) |
Dec 13, 2021 | 15.20 | 15.93 | 15.20 | 15.55 | 99,962 | +0.35(+2.30%) |
Dec 10, 2021 | 12.86 | 15.51 | 12.61 | 15.20 | 32,523 | +0.15(+1.00%) |
Dec 09, 2021 | 15.14 | 15.75 | 15.00 | 15.05 | 52,382 | +0.24(+1.62%) |
Dec 08, 2021 | 13.53 | 14.81 | 13.45 | 14.81 | 42,406 | +1.31(+9.70%) |
Dec 07, 2021 | 13.37 | 13.62 | 13.20 | 13.50 | 44,618 | +0.27(+2.04%) |
Dec 06, 2021 | 13.49 | 13.50 | 12.90 | 13.23 | 42,419 | +0.14(+1.07%) |
Dec 03, 2021 | 12.62 | 13.25 | 12.19 | 13.09 | 40,580 | +0.47(+3.72%) |
Dec 02, 2021 | 12.99 | 13.15 | 12.62 | 12.62 | 40,789 | -0.36(-2.77%) |
Dec 01, 2021 | 13.60 | 13.60 | 12.98 | 12.98 | 46,624 | -0.22(-1.67%) |
Nov 30, 2021 | 13.31 | 13.66 | 12.99 | 13.20 | 34,035 | -0.05(-0.38%) |
Nov 29, 2021 | 13.21 | 14.07 | 13.10 | 13.25 | 60,568 | +0.10(+0.76%) |
Nov 26, 2021 | 13.30 | 13.54 | 12.95 | 13.15 | 23,901 | -0.30(-2.23%) |
Nov 24, 2021 | 13.43 | 13.49 | 13.04 | 13.45 | 27,886 | +0.06(+0.45%) |
Nov 23, 2021 | 14.01 | 14.02 | 13.08 | 13.39 | 40,680 | -0.61(-4.36%) |
Nov 22, 2021 | 15.42 | 15.42 | 14.00 | 14.00 | 48,133 | -1.53(-9.85%) |
Nov 19, 2021 | 15.69 | 15.73 | 15.18 | 15.53 | 20,228 | -0.28(-1.77%) |
Nov 18, 2021 | 16.04 | 15.90 | 15.40 | 15.81 | 24,738 | +0.03(+0.19%) |
Nov 17, 2021 | 16.00 | 16.04 | 15.60 | 15.78 | 9,289 | -0.26(-1.62%) |
Nov 16, 2021 | 15.90 | 16.10 | 15.54 | 16.04 | 31,492 | +0.14(+0.88%) |
Nov 15, 2021 | 16.20 | 16.30 | 15.75 | 15.90 | 52,040 | -0.22(-1.36%) |
Nov 12, 2021 | 16.21 | 16.53 | 16.01 | 16.12 | 12,428 | -0.01(-0.06%) |
Nov 11, 2021 | 16.47 | 16.60 | 16.05 | 16.13 | 58,062 | -0.42(-2.54%) |
Nov 10, 2021 | 16.37 | 16.57 | 16.55 | 14,148 | +0.06(+0.36%) | |
Nov 09, 2021 | 16.10 | 16.50 | 15.78 | 16.49 | 30,469 | +0.48(+3.00%) |
Nov 08, 2021 | 15.23 | 16.50 | 14.81 | 16.01 | 66,662 | +0.87(+5.75%) |
Nov 05, 2021 | 15.00 | 15.23 | 14.82 | 15.14 | 29,639 | +0.11(+0.73%) |
Nov 04, 2021 | 15.00 | 15.06 | 14.80 | 15.03 | 19,654 | +0.09(+0.60%) |
Nov 03, 2021 | 14.87 | 15.00 | 14.70 | 14.94 | 14,946 | +0.07(+0.47%) |
Nov 02, 2021 | 14.86 | 14.93 | 14.50 | 14.87 | 21,312 | +0.01(+0.07%) |
Nov 01, 2021 | 15.20 | 15.22 | 14.57 | 14.86 | 62,170 | -0.36(-2.37%) |
Oct 29, 2021 | 15.00 | 15.46 | 14.74 | 15.22 | 25,868 | +0.08(+0.53%) |
Oct 28, 2021 | 14.99 | 15.18 | 14.73 | 15.14 | 38,630 | +0.42(+2.85%) |
Oct 27, 2021 | 14.41 | 14.99 | 14.30 | 14.72 | 55,785 | +0.50(+3.52%) |
Oct 26, 2021 | 13.15 | 14.22 | 52,602 | +1.07(+8.14%) | ||
Oct 25, 2021 | 13.95 | 14.21 | 13.04 | 13.15 | 78,819 | -1.30(-9.00%) |
Oct 22, 2021 | 14.16 | 14.49 | 14.16 | 14.45 | 37,020 | +0.43(+3.07%) |
Oct 21, 2021 | 14.22 | 14.35 | 13.75 | 14.02 | 24,256 | -0.13(-0.92%) |
Oct 20, 2021 | 14.48 | 14.48 | 13.48 | 14.15 | 49,431 | -0.30(-2.08%) |
Oct 19, 2021 | 15.01 | 15.39 | 14.12 | 14.45 | 65,933 | -0.55(-3.67%) |
Oct 18, 2021 | 16.24 | 16.79 | 14.80 | 15.00 | 170,446 | +0.73(+5.12%) |
Oct 15, 2021 | 14.24 | 14.37 | 14.03 | 14.27 | 14,637 | +0.25(+1.78%) |
Oct 14, 2021 | 13.50 | 14.40 | 13.49 | 14.02 | 64,112 | +0.57(+4.24%) |
Oct 13, 2021 | 13.26 | 13.67 | 13.25 | 13.45 | 29,084 | +0.24(+1.82%) |
Oct 12, 2021 | 13.30 | 13.33 | 12.93 | 13.21 | 18,086 | -0.20(-1.49%) |
Oct 11, 2021 | 12.64 | 13.41 | 12.62 | 13.41 | 57,259 | +1.03(+8.32%) |
Oct 08, 2021 | 12.25 | 12.71 | 12.25 | 12.38 | 8,756 | +0.07(+0.57%) |
Oct 07, 2021 | 12.96 | 12.98 | 12.23 | 12.31 | 21,815 | -0.68(-5.23%) |
Oct 06, 2021 | 13.07 | 13.21 | 12.70 | 12.99 | 24,434 | -0.07(-0.54%) |
Oct 05, 2021 | 12.67 | 13.06 | 12.67 | 13.06 | 26,956 | +0.61(+4.90%) |
Oct 04, 2021 | 12.11 | 12.60 | 12.11 | 12.45 | 51,235 | +0.34(+2.81%) |