Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.49 | 15.56 | 15.21 | 15.21 | 4,985,251 | -0.16(-1.05%) |
Dec 30, 2021 | 15.29 | 15.50 | 15.29 | 15.37 | 4,734,957 | +0.14(+0.90%) |
Dec 29, 2021 | 15.20 | 15.34 | 15.16 | 15.24 | 3,918,159 | +0.07(+0.45%) |
Dec 28, 2021 | 15.01 | 15.33 | 15.01 | 15.17 | 3,599,129 | +0.08(+0.51%) |
Dec 27, 2021 | 15.07 | 15.22 | 14.87 | 15.09 | 4,379,986 | -0.09(-0.56%) |
Dec 23, 2021 | 15.14 | 15.26 | 15.08 | 15.18 | 4,440,673 | -0.03(-0.22%) |
Dec 22, 2021 | 15.31 | 15.41 | 15.16 | 15.21 | 6,514,985 | -0.10(-0.67%) |
Dec 21, 2021 | 15.10 | 15.36 | 15.06 | 15.31 | 7,611,820 | +0.32(+2.16%) |
Dec 20, 2021 | 14.73 | 15.15 | 14.53 | 14.99 | 11,295,756 | +0.17(+1.15%) |
Dec 17, 2021 | 15.66 | 15.72 | 14.75 | 14.82 | 96,256,384 | -0.95(-6.00%) |
Dec 16, 2021 | 15.54 | 15.79 | 15.31 | 15.77 | 10,289,480 | +0.34(+2.18%) |
Dec 15, 2021 | 15.40 | 15.56 | 15.20 | 15.43 | 9,828,254 | +0.11(+0.71%) |
Dec 14, 2021 | 15.38 | 15.66 | 15.30 | 15.32 | 9,797,433 | -0.04(-0.27%) |
Dec 13, 2021 | 15.32 | 15.48 | 15.01 | 15.36 | 7,307,690 | +0.03(+0.22%) |
Dec 10, 2021 | 15.19 | 15.40 | 15.13 | 15.33 | 7,767,868 | +0.15(+1.00%) |
Dec 09, 2021 | 14.74 | 15.24 | 14.74 | 15.18 | 8,917,758 | +0.28(+1.86%) |
Dec 08, 2021 | 14.60 | 15.11 | 14.59 | 14.90 | 6,743,223 | +0.31(+2.14%) |
Dec 07, 2021 | 14.94 | 15.10 | 14.50 | 14.59 | 11,325,154 | -0.44(-2.91%) |
Dec 06, 2021 | 14.66 | 15.35 | 14.53 | 15.03 | 12,203,236 | +0.51(+3.54%) |
Dec 03, 2021 | 14.45 | 14.62 | 14.20 | 14.51 | 9,044,921 | +0.08(+0.53%) |
Dec 02, 2021 | 13.78 | 14.66 | 13.75 | 14.44 | 18,708,878 | +0.77(+5.67%) |
Dec 01, 2021 | 13.54 | 13.89 | 13.48 | 13.66 | 10,091,190 | +0.35(+2.59%) |
Nov 30, 2021 | 13.54 | 13.59 | 13.21 | 13.32 | 14,458,010 | -0.29(-2.10%) |
Nov 29, 2021 | 13.87 | 13.96 | 13.51 | 13.60 | 6,780,646 | -0.20(-1.46%) |
Nov 26, 2021 | 13.79 | 13.90 | 13.62 | 13.81 | 6,296,524 | -0.18(-1.26%) |
Nov 24, 2021 | 14.18 | 14.34 | 13.94 | 13.98 | 6,644,676 | -0.24(-1.72%) |
Nov 23, 2021 | 14.40 | 14.61 | 14.20 | 14.23 | 7,239,091 | -0.09(-0.65%) |
Nov 22, 2021 | 14.07 | 14.44 | 13.91 | 14.32 | 8,157,672 | +0.30(+2.16%) |
Nov 19, 2021 | 14.16 | 14.25 | 13.83 | 14.02 | 10,267,106 | -0.17(-1.19%) |
Nov 18, 2021 | 14.42 | 14.30 | 14.14 | 14.18 | 10,080,546 | -0.20(-1.40%) |
Nov 17, 2021 | 14.58 | 14.60 | 14.23 | 14.39 | 9,321,893 | -0.29(-1.95%) |
Nov 16, 2021 | 15.06 | 15.08 | 14.66 | 14.67 | 9,101,661 | -0.34(-2.24%) |
Nov 15, 2021 | 15.50 | 15.57 | 14.99 | 15.01 | 7,944,149 | -0.37(-2.41%) |
Nov 12, 2021 | 15.14 | 15.59 | 15.14 | 15.38 | 6,254,585 | +0.23(+1.50%) |
Nov 11, 2021 | 15.64 | 15.64 | 15.11 | 15.15 | 5,811,142 | -0.46(-2.97%) |
Nov 10, 2021 | 15.28 | 15.64 | 15.62 | 7,264,819 | +0.42(+2.77%) | |
Nov 09, 2021 | 15.27 | 15.39 | 15.12 | 15.19 | 5,264,274 | -0.17(-1.10%) |
Nov 08, 2021 | 15.32 | 15.47 | 15.28 | 15.36 | 4,636,552 | +0.12(+0.77%) |
Nov 05, 2021 | 15.26 | 15.47 | 15.04 | 15.24 | 6,638,928 | +0.21(+1.40%) |
Nov 04, 2021 | 15.57 | 15.77 | 14.93 | 15.03 | 7,225,871 | -0.55(-3.51%) |
Nov 03, 2021 | 15.03 | 15.61 | 14.43 | 15.58 | 14,329,046 | +0.20(+1.31%) |
Nov 02, 2021 | 15.87 | 15.88 | 15.27 | 15.38 | 10,146,428 | -0.43(-2.72%) |
Nov 01, 2021 | 15.42 | 15.91 | 15.67 | 15.81 | 5,395,135 | +0.47(+3.07%) |
Oct 29, 2021 | 15.57 | 15.69 | 15.30 | 15.34 | 6,134,890 | -0.28(-1.78%) |
Oct 28, 2021 | 15.75 | 15.99 | 15.50 | 15.62 | 6,780,999 | -0.05(-0.32%) |
Oct 27, 2021 | 16.20 | 16.25 | 15.56 | 15.67 | 7,334,939 | -0.59(-3.63%) |
Oct 26, 2021 | 16.50 | 16.26 | 3,708,048 | -0.22(-1.33%) | ||
Oct 25, 2021 | 16.59 | 16.66 | 16.42 | 16.47 | 3,758,167 | +0.00(+0.00%) |
Oct 22, 2021 | 16.57 | 16.70 | 16.38 | 16.47 | 3,868,362 | -0.16(-0.96%) |
Oct 21, 2021 | 16.98 | 17.07 | 16.46 | 16.63 | 5,353,381 | -0.23(-1.35%) |
Oct 20, 2021 | 16.63 | 17.27 | 16.57 | 16.86 | 7,931,290 | -0.12(-0.69%) |
Oct 19, 2021 | 17.58 | 17.67 | 16.82 | 16.98 | 11,211,458 | -0.94(-5.26%) |
Oct 18, 2021 | 17.95 | 17.96 | 17.73 | 17.92 | 5,392,577 | +0.03(+0.14%) |
Oct 15, 2021 | 17.73 | 18.01 | 17.67 | 17.90 | 5,427,002 | +0.30(+1.72%) |
Oct 14, 2021 | 17.26 | 17.69 | 17.19 | 17.59 | 4,004,867 | +0.45(+2.65%) |
Oct 13, 2021 | 17.04 | 17.14 | 16.85 | 17.14 | 2,355,598 | +0.13(+0.74%) |
Oct 12, 2021 | 17.31 | 17.35 | 16.91 | 17.01 | 4,109,875 | -0.33(-1.89%) |
Oct 11, 2021 | 17.59 | 17.70 | 17.32 | 17.34 | 5,254,624 | -0.14(-0.82%) |
Oct 08, 2021 | 17.54 | 17.67 | 17.45 | 17.48 | 3,475,702 | -0.03(-0.14%) |
Oct 07, 2021 | 17.48 | 17.71 | 17.43 | 17.51 | 4,198,981 | +0.19(+1.07%) |
Oct 06, 2021 | 17.16 | 17.37 | 17.03 | 17.32 | 4,432,439 | +0.07(+0.39%) |
Oct 05, 2021 | 17.27 | 17.41 | 17.02 | 17.26 | 3,975,961 | -0.03(-0.15%) |
Oct 04, 2021 | 17.27 | 17.40 | 17.12 | 17.28 | 4,805,738 | -0.01(-0.05%) |