Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.17 | 18.48 | 18.01 | 18.19 | 211,784 | -0.07(-0.38%) |
Dec 30, 2021 | 18.21 | 18.62 | 18.01 | 18.26 | 140,361 | +0.15(+0.83%) |
Dec 29, 2021 | 18.18 | 18.22 | 17.89 | 18.11 | 166,891 | -0.05(-0.28%) |
Dec 28, 2021 | 18.52 | 18.71 | 18.12 | 18.16 | 176,912 | -0.44(-2.37%) |
Dec 27, 2021 | 18.45 | 18.64 | 18.22 | 18.60 | 140,963 | +0.26(+1.42%) |
Dec 23, 2021 | 18.08 | 18.48 | 17.84 | 18.34 | 138,431 | +0.30(+1.66%) |
Dec 22, 2021 | 17.88 | 18.05 | 17.55 | 18.04 | 166,742 | +0.10(+0.56%) |
Dec 21, 2021 | 17.44 | 18.12 | 16.56 | 17.94 | 221,836 | +0.71(+4.12%) |
Dec 20, 2021 | 17.33 | 17.33 | 16.69 | 17.23 | 343,393 | -0.50(-2.82%) |
Dec 17, 2021 | 17.83 | 18.11 | 17.07 | 17.73 | 2,559,573 | -0.08(-0.45%) |
Dec 16, 2021 | 18.60 | 18.75 | 17.56 | 17.81 | 388,916 | -0.72(-3.89%) |
Dec 15, 2021 | 17.98 | 18.58 | 17.34 | 18.53 | 434,326 | +0.50(+2.77%) |
Dec 14, 2021 | 17.74 | 18.43 | 17.69 | 18.03 | 344,641 | +0.01(+0.06%) |
Dec 13, 2021 | 17.79 | 18.18 | 17.51 | 18.02 | 359,079 | +0.13(+0.73%) |
Dec 10, 2021 | 18.18 | 18.40 | 17.84 | 17.89 | 353,942 | -0.16(-0.89%) |
Dec 09, 2021 | 18.25 | 18.54 | 18.02 | 18.05 | 335,314 | -0.39(-2.11%) |
Dec 08, 2021 | 17.96 | 18.53 | 17.81 | 18.44 | 317,289 | +0.43(+2.39%) |
Dec 07, 2021 | 17.56 | 18.32 | 17.55 | 18.01 | 462,308 | +0.58(+3.33%) |
Dec 06, 2021 | 15.41 | 17.46 | 15.41 | 17.43 | 652,846 | +1.84(+11.80%) |
Dec 03, 2021 | 15.48 | 15.63 | 15.16 | 15.59 | 391,228 | +0.18(+1.17%) |
Dec 02, 2021 | 14.73 | 15.42 | 14.57 | 15.41 | 259,919 | +0.59(+3.98%) |
Dec 01, 2021 | 15.51 | 15.59 | 14.80 | 14.82 | 277,862 | -0.49(-3.20%) |
Nov 30, 2021 | 15.20 | 15.65 | 14.83 | 15.31 | 543,119 | +0.12(+0.79%) |
Nov 29, 2021 | 15.79 | 15.79 | 15.12 | 15.19 | 466,284 | -0.36(-2.32%) |
Nov 26, 2021 | 15.63 | 15.71 | 15.12 | 15.55 | 199,701 | -0.41(-2.57%) |
Nov 24, 2021 | 16.00 | 16.15 | 15.81 | 15.96 | 254,287 | -0.10(-0.63%) |
Nov 23, 2021 | 16.07 | 16.12 | 15.53 | 16.06 | 600,692 | -0.15(-0.94%) |
Nov 22, 2021 | 16.50 | 16.72 | 16.07 | 16.21 | 457,100 | -0.28(-1.67%) |
Nov 19, 2021 | 16.47 | 16.65 | 16.35 | 16.49 | 469,330 | +0.02(+0.12%) |
Nov 18, 2021 | 16.70 | 16.50 | 16.29 | 16.47 | 396,060 | -0.26(-1.55%) |
Nov 17, 2021 | 17.03 | 17.18 | 16.68 | 16.73 | 352,493 | -0.37(-2.16%) |
Nov 16, 2021 | 16.99 | 17.17 | 16.79 | 17.10 | 327,242 | -0.09(-0.52%) |
Nov 15, 2021 | 17.04 | 17.31 | 16.84 | 17.19 | 412,689 | +0.13(+0.76%) |
Nov 12, 2021 | 16.66 | 17.09 | 16.51 | 17.06 | 348,245 | +0.36(+2.16%) |
Nov 11, 2021 | 16.36 | 17.10 | 16.36 | 16.70 | 695,629 | +0.34(+2.08%) |
Nov 10, 2021 | 15.70 | 16.41 | 16.36 | 535,494 | +0.43(+2.70%) | |
Nov 09, 2021 | 15.85 | 16.20 | 15.69 | 15.93 | 622,059 | +0.10(+0.63%) |
Nov 08, 2021 | 15.18 | 15.88 | 15.16 | 15.83 | 625,079 | +0.65(+4.28%) |
Nov 05, 2021 | 15.50 | 15.80 | 14.74 | 15.18 | 875,911 | -0.28(-1.81%) |
Nov 04, 2021 | 17.79 | 18.23 | 15.08 | 15.46 | 1,901,609 | +2.02(+15.03%) |
Nov 03, 2021 | 13.39 | 13.71 | 13.27 | 13.44 | 819,767 | +0.16(+1.20%) |
Nov 02, 2021 | 14.34 | 14.34 | 13.23 | 13.28 | 753,552 | -1.08(-7.52%) |
Nov 01, 2021 | 14.00 | 14.51 | 14.00 | 14.36 | 286,881 | +0.36(+2.57%) |
Oct 29, 2021 | 14.17 | 14.42 | 13.86 | 14.00 | 361,906 | -0.13(-0.92%) |
Oct 28, 2021 | 14.13 | 14.35 | 14.13 | 567,455 | -0.01(-0.07%) | |
Oct 27, 2021 | 14.60 | 14.71 | 14.13 | 14.14 | 284,904 | -0.43(-2.95%) |
Oct 26, 2021 | 14.77 | 14.57 | 425,084 | -0.02(-0.14%) | ||
Oct 25, 2021 | 14.83 | 14.96 | 14.47 | 14.59 | 322,065 | -0.24(-1.62%) |
Oct 22, 2021 | 14.80 | 15.39 | 14.80 | 14.83 | 429,053 | -0.47(-3.07%) |
Oct 21, 2021 | 15.19 | 15.44 | 14.97 | 15.30 | 697,008 | +0.05(+0.33%) |
Oct 20, 2021 | 15.57 | 15.57 | 14.94 | 15.25 | 556,922 | -0.15(-0.97%) |
Oct 19, 2021 | 16.72 | 16.89 | 15.14 | 15.40 | 715,930 | -1.39(-8.28%) |
Oct 18, 2021 | 16.95 | 16.95 | 16.55 | 16.79 | 187,263 | -0.24(-1.41%) |
Oct 15, 2021 | 17.39 | 17.39 | 17.01 | 17.03 | 244,083 | -0.08(-0.47%) |
Oct 14, 2021 | 17.45 | 17.70 | 17.03 | 17.11 | 292,153 | -0.10(-0.58%) |
Oct 13, 2021 | 17.40 | 17.84 | 17.03 | 17.21 | 144,096 | -0.09(-0.52%) |
Oct 12, 2021 | 17.40 | 17.41 | 17.12 | 17.30 | 140,390 | -0.01(-0.06%) |
Oct 11, 2021 | 17.79 | 17.79 | 17.31 | 17.31 | 155,859 | -0.41(-2.31%) |
Oct 08, 2021 | 17.68 | 17.80 | 17.48 | 17.72 | 133,477 | +0.09(+0.51%) |
Oct 07, 2021 | 17.58 | 17.84 | 17.46 | 17.63 | 117,751 | +0.22(+1.26%) |
Oct 06, 2021 | 17.23 | 17.50 | 17.11 | 17.41 | 185,820 | -0.06(-0.34%) |
Oct 05, 2021 | 17.36 | 17.76 | 17.13 | 17.47 | 133,729 | +0.13(+0.75%) |
Oct 04, 2021 | 17.90 | 17.90 | 17.25 | 17.34 | 136,297 | -0.65(-3.61%) |