Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.51 | 15.57 | 15.22 | 15.22 | 4,981,618 | -0.16(-1.05%) |
Dec 30, 2021 | 15.30 | 15.51 | 15.30 | 15.39 | 4,731,506 | +0.14(+0.90%) |
Dec 29, 2021 | 15.22 | 15.35 | 15.17 | 15.25 | 3,915,303 | +0.07(+0.45%) |
Dec 28, 2021 | 15.02 | 15.34 | 15.02 | 15.18 | 3,596,506 | +0.08(+0.51%) |
Dec 27, 2021 | 15.08 | 15.23 | 14.88 | 15.10 | 4,376,794 | -0.09(-0.56%) |
Dec 23, 2021 | 15.15 | 15.28 | 15.09 | 15.19 | 4,437,436 | -0.03(-0.22%) |
Dec 22, 2021 | 15.33 | 15.42 | 15.17 | 15.22 | 6,510,237 | -0.10(-0.67%) |
Dec 21, 2021 | 15.11 | 15.37 | 15.07 | 15.33 | 7,606,273 | +0.32(+2.16%) |
Dec 20, 2021 | 14.74 | 15.16 | 14.54 | 15.00 | 11,287,524 | +0.17(+1.15%) |
Dec 17, 2021 | 15.68 | 15.74 | 14.76 | 14.83 | 96,186,240 | -0.95(-6.00%) |
Dec 16, 2021 | 15.55 | 15.80 | 15.32 | 15.78 | 10,281,981 | +0.34(+2.18%) |
Dec 15, 2021 | 15.42 | 15.57 | 15.21 | 15.44 | 9,821,094 | +0.11(+0.71%) |
Dec 14, 2021 | 15.39 | 15.67 | 15.31 | 15.33 | 9,790,295 | -0.04(-0.27%) |
Dec 13, 2021 | 15.33 | 15.49 | 15.02 | 15.37 | 7,302,366 | +0.03(+0.22%) |
Dec 10, 2021 | 15.21 | 15.42 | 15.14 | 15.34 | 7,762,209 | +0.15(+1.00%) |
Dec 09, 2021 | 14.75 | 15.25 | 14.75 | 15.19 | 8,911,261 | +0.28(+1.86%) |
Dec 08, 2021 | 14.61 | 15.12 | 14.60 | 14.91 | 6,738,310 | +0.31(+2.13%) |
Dec 07, 2021 | 14.95 | 15.11 | 14.51 | 14.60 | 11,316,902 | -0.44(-2.91%) |
Dec 06, 2021 | 14.67 | 15.37 | 14.54 | 15.04 | 12,194,345 | +0.51(+3.54%) |
Dec 03, 2021 | 14.46 | 14.63 | 14.21 | 14.52 | 9,038,331 | +0.08(+0.52%) |
Dec 02, 2021 | 13.79 | 14.67 | 13.76 | 14.45 | 18,695,248 | +0.78(+5.67%) |
Dec 01, 2021 | 13.55 | 13.90 | 13.49 | 13.67 | 10,083,838 | +0.35(+2.59%) |
Nov 30, 2021 | 13.55 | 13.60 | 13.22 | 13.33 | 14,447,477 | -0.29(-2.10%) |
Nov 29, 2021 | 13.88 | 13.97 | 13.52 | 13.61 | 6,775,706 | -0.20(-1.46%) |
Nov 26, 2021 | 13.80 | 13.91 | 13.63 | 13.82 | 6,291,936 | -0.18(-1.26%) |
Nov 24, 2021 | 14.19 | 14.35 | 13.95 | 13.99 | 6,639,835 | -0.24(-1.72%) |
Nov 23, 2021 | 14.41 | 14.62 | 14.21 | 14.24 | 7,233,817 | -0.09(-0.65%) |
Nov 22, 2021 | 14.09 | 14.45 | 13.92 | 14.33 | 8,151,728 | +0.30(+2.16%) |
Nov 19, 2021 | 14.17 | 14.26 | 13.84 | 14.03 | 10,259,625 | -0.17(-1.19%) |
Nov 18, 2021 | 14.43 | 14.31 | 14.15 | 14.19 | 10,073,202 | -0.20(-1.40%) |
Nov 17, 2021 | 14.59 | 14.61 | 14.25 | 14.40 | 9,315,101 | -0.29(-1.95%) |
Nov 16, 2021 | 15.07 | 15.09 | 14.67 | 14.68 | 9,095,030 | -0.34(-2.24%) |
Nov 15, 2021 | 15.51 | 15.58 | 15.00 | 15.02 | 7,938,362 | -0.37(-2.41%) |
Nov 12, 2021 | 15.15 | 15.60 | 15.15 | 15.39 | 6,250,028 | +0.23(+1.50%) |
Nov 11, 2021 | 15.65 | 15.65 | 15.12 | 15.16 | 5,806,908 | -0.46(-2.96%) |
Nov 10, 2021 | 15.29 | 15.65 | 15.63 | 7,259,527 | +0.42(+2.77%) | |
Nov 09, 2021 | 15.28 | 15.40 | 15.13 | 15.21 | 5,260,439 | -0.17(-1.10%) |
Nov 08, 2021 | 15.33 | 15.48 | 15.29 | 15.37 | 4,633,174 | +0.12(+0.77%) |
Nov 05, 2021 | 15.27 | 15.48 | 15.05 | 15.26 | 6,634,091 | +0.21(+1.40%) |
Nov 04, 2021 | 15.58 | 15.78 | 14.94 | 15.05 | 7,220,606 | -0.55(-3.51%) |
Nov 03, 2021 | 15.05 | 15.62 | 14.44 | 15.59 | 14,318,606 | +0.20(+1.31%) |
Nov 02, 2021 | 15.88 | 15.90 | 15.28 | 15.39 | 10,139,036 | -0.43(-2.72%) |
Nov 01, 2021 | 15.43 | 15.93 | 15.69 | 15.82 | 5,391,204 | +0.47(+3.07%) |
Oct 29, 2021 | 15.58 | 15.70 | 15.31 | 15.35 | 6,130,420 | -0.28(-1.78%) |
Oct 28, 2021 | 15.76 | 16.00 | 15.51 | 15.63 | 6,776,059 | -0.05(-0.32%) |
Oct 27, 2021 | 16.22 | 16.26 | 15.57 | 15.68 | 7,329,595 | -0.59(-3.63%) |
Oct 26, 2021 | 16.51 | 16.27 | 3,705,347 | -0.22(-1.33%) | ||
Oct 25, 2021 | 16.60 | 16.67 | 16.44 | 16.49 | 3,755,429 | +0.00(+0.00%) |
Oct 22, 2021 | 16.59 | 16.71 | 16.39 | 16.49 | 3,865,543 | -0.16(-0.96%) |
Oct 21, 2021 | 16.99 | 17.08 | 16.47 | 16.65 | 5,349,481 | -0.23(-1.35%) |
Oct 20, 2021 | 16.65 | 17.29 | 16.59 | 16.87 | 7,925,512 | -0.12(-0.69%) |
Oct 19, 2021 | 17.59 | 17.68 | 16.83 | 16.99 | 11,203,290 | -0.94(-5.26%) |
Oct 18, 2021 | 17.96 | 17.97 | 17.74 | 17.93 | 5,388,649 | +0.03(+0.14%) |
Oct 15, 2021 | 17.74 | 18.03 | 17.68 | 17.91 | 5,423,048 | +0.30(+1.72%) |
Oct 14, 2021 | 17.27 | 17.71 | 17.20 | 17.61 | 4,001,950 | +0.45(+2.65%) |
Oct 13, 2021 | 17.05 | 17.15 | 16.86 | 17.15 | 2,353,881 | +0.13(+0.74%) |
Oct 12, 2021 | 17.32 | 17.36 | 16.92 | 17.03 | 4,106,881 | -0.33(-1.89%) |
Oct 11, 2021 | 17.61 | 17.71 | 17.34 | 17.35 | 5,250,795 | -0.14(-0.82%) |
Oct 08, 2021 | 17.56 | 17.68 | 17.46 | 17.50 | 3,473,170 | -0.03(-0.14%) |
Oct 07, 2021 | 17.50 | 17.72 | 17.45 | 17.52 | 4,195,922 | +0.19(+1.07%) |
Oct 06, 2021 | 17.17 | 17.39 | 17.04 | 17.34 | 4,429,210 | +0.07(+0.39%) |
Oct 05, 2021 | 17.28 | 17.42 | 17.03 | 17.27 | 3,973,065 | -0.03(-0.15%) |
Oct 04, 2021 | 17.28 | 17.41 | 17.13 | 17.29 | 4,802,237 | -0.01(-0.05%) |