Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.25 | 17.71 | 17.25 | 17.51 | 61,555,352 | +0.25(+1.47%) |
Dec 30, 2021 | 17.36 | 17.67 | 17.26 | 17.26 | 61,110,320 | -0.08(-0.44%) |
Dec 29, 2021 | 17.46 | 17.51 | 17.24 | 17.33 | 44,672,068 | -0.17(-0.96%) |
Dec 28, 2021 | 17.42 | 17.76 | 17.36 | 17.50 | 62,607,968 | -0.03(-0.19%) |
Dec 27, 2021 | 17.08 | 17.61 | 16.95 | 17.54 | 70,417,256 | +0.46(+2.72%) |
Dec 23, 2021 | 16.93 | 17.29 | 16.86 | 17.07 | 60,026,460 | +0.09(+0.55%) |
Dec 22, 2021 | 16.56 | 17.15 | 16.56 | 16.98 | 89,725,152 | +0.45(+2.70%) |
Dec 21, 2021 | 16.65 | 16.69 | 16.30 | 16.53 | 69,754,872 | +0.16(+0.98%) |
Dec 20, 2021 | 16.41 | 16.54 | 16.06 | 16.37 | 88,232,392 | -0.30(-1.77%) |
Dec 17, 2021 | 16.89 | 17.07 | 16.53 | 16.67 | 117,374,832 | -0.49(-2.85%) |
Dec 16, 2021 | 17.34 | 17.79 | 17.08 | 17.16 | 126,529,920 | +0.13(+0.79%) |
Dec 15, 2021 | 16.85 | 17.14 | 16.48 | 17.02 | 94,574,904 | +0.12(+0.70%) |
Dec 14, 2021 | 16.69 | 17.01 | 16.34 | 16.90 | 147,583,328 | -0.32(-1.86%) |
Dec 13, 2021 | 17.91 | 17.96 | 16.97 | 17.23 | 150,444,640 | -0.86(-4.76%) |
Dec 10, 2021 | 16.67 | 18.12 | 16.66 | 18.09 | 201,221,520 | +1.59(+9.61%) |
Dec 09, 2021 | 16.66 | 16.80 | 16.47 | 16.50 | 74,897,776 | -0.20(-1.21%) |
Dec 08, 2021 | 17.01 | 17.02 | 16.65 | 16.70 | 74,966,824 | -0.13(-0.75%) |
Dec 07, 2021 | 16.57 | 16.91 | 16.46 | 16.83 | 89,463,352 | +0.62(+3.85%) |
Dec 06, 2021 | 16.21 | 16.43 | 15.69 | 16.21 | 104,457,616 | +0.07(+0.42%) |
Dec 03, 2021 | 17.17 | 17.20 | 15.96 | 16.14 | 142,651,968 | -0.62(-3.67%) |
Dec 02, 2021 | 16.44 | 16.96 | 16.26 | 16.75 | 111,420,680 | +0.24(+1.48%) |
Dec 01, 2021 | 16.55 | 17.26 | 16.47 | 16.51 | 148,607,840 | +0.33(+2.03%) |
Nov 30, 2021 | 16.54 | 16.82 | 16.04 | 16.18 | 122,294,808 | -0.40(-2.44%) |
Nov 29, 2021 | 16.92 | 17.02 | 16.43 | 16.58 | 81,872,976 | -0.07(-0.41%) |
Nov 26, 2021 | 16.58 | 16.73 | 16.42 | 16.65 | 58,631,060 | -0.42(-2.47%) |
Nov 24, 2021 | 16.84 | 17.15 | 16.68 | 17.07 | 91,710,280 | +0.04(+0.25%) |
Nov 23, 2021 | 17.23 | 17.31 | 16.84 | 17.03 | 107,695,696 | -0.24(-1.37%) |
Nov 22, 2021 | 16.35 | 17.53 | 16.28 | 17.27 | 163,283,632 | +0.92(+5.62%) |
Nov 19, 2021 | 16.56 | 16.58 | 16.22 | 16.35 | 76,633,280 | -0.14(-0.87%) |
Nov 18, 2021 | 17.00 | 16.53 | 16.32 | 16.49 | 131,653,432 | -0.24(-1.46%) |
Nov 17, 2021 | 16.56 | 16.79 | 16.31 | 16.74 | 96,045,408 | +0.13(+0.81%) |
Nov 16, 2021 | 16.69 | 16.83 | 16.38 | 16.60 | 78,674,608 | -0.06(-0.35%) |
Nov 15, 2021 | 16.33 | 16.74 | 16.06 | 16.66 | 100,950,264 | +0.30(+1.85%) |
Nov 12, 2021 | 16.26 | 16.46 | 16.12 | 16.36 | 92,784,440 | -0.04(-0.26%) |
Nov 11, 2021 | 16.48 | 16.64 | 16.16 | 16.40 | 114,686,448 | -0.26(-1.56%) |
Nov 10, 2021 | 16.68 | 16.66 | 272,507,520 | -0.22(-1.29%) | ||
Nov 09, 2021 | 17.20 | 17.21 | 16.28 | 16.88 | 195,938,784 | -0.03(-0.15%) |
Nov 08, 2021 | 16.27 | 17.13 | 16.14 | 16.90 | 182,256,976 | +0.72(+4.46%) |
Nov 05, 2021 | 16.53 | 16.54 | 15.93 | 16.18 | 145,703,360 | -0.11(-0.67%) |
Nov 04, 2021 | 15.87 | 16.36 | 15.70 | 16.29 | 187,717,184 | +0.66(+4.24%) |
Nov 03, 2021 | 15.03 | 15.80 | 15.00 | 15.63 | 124,729,392 | +0.52(+3.44%) |
Nov 02, 2021 | 15.23 | 15.26 | 14.87 | 15.11 | 137,087,424 | +0.05(+0.33%) |
Nov 01, 2021 | 14.68 | 15.08 | 14.32 | 15.06 | 148,787,248 | +0.73(+5.09%) |
Oct 29, 2021 | 14.14 | 14.56 | 13.88 | 14.33 | 119,870,592 | +0.18(+1.31%) |
Oct 28, 2021 | 14.14 | 14.75 | 14.02 | 14.14 | 256,980,048 | +1.13(+8.70%) |
Oct 27, 2021 | 13.25 | 13.36 | 13.00 | 13.01 | 113,639,648 | -0.36(-2.70%) |
Oct 26, 2021 | 13.50 | 13.37 | 77,303,824 | -0.05(-0.38%) | ||
Oct 25, 2021 | 13.76 | 13.84 | 13.26 | 13.42 | 80,750,760 | -0.23(-1.72%) |
Oct 22, 2021 | 13.77 | 13.88 | 13.62 | 13.66 | 72,292,248 | -0.23(-1.63%) |
Oct 21, 2021 | 13.56 | 14.01 | 13.53 | 13.88 | 115,332,240 | +0.43(+3.18%) |
Oct 20, 2021 | 12.94 | 13.56 | 12.89 | 13.46 | 125,250,904 | +0.52(+4.02%) |
Oct 19, 2021 | 13.09 | 13.16 | 12.89 | 12.94 | 53,169,352 | -0.12(-0.90%) |
Oct 18, 2021 | 13.06 | 13.13 | 12.99 | 13.05 | 57,892,108 | -0.12(-0.89%) |
Oct 15, 2021 | 13.04 | 13.44 | 13.03 | 13.17 | 92,038,136 | +0.21(+1.62%) |
Oct 14, 2021 | 13.10 | 13.10 | 12.89 | 12.96 | 60,564,716 | -0.05(-0.39%) |
Oct 13, 2021 | 13.08 | 13.16 | 12.81 | 13.01 | 75,575,184 | -0.11(-0.83%) |
Oct 12, 2021 | 12.68 | 13.15 | 12.59 | 13.12 | 106,197,048 | +0.46(+3.64%) |
Oct 11, 2021 | 12.75 | 12.89 | 12.56 | 12.66 | 53,952,948 | -0.03(-0.20%) |
Oct 08, 2021 | 12.52 | 12.99 | 12.46 | 12.68 | 118,569,032 | +0.19(+1.54%) |
Oct 07, 2021 | 12.03 | 12.54 | 12.00 | 12.49 | 114,908,760 | +0.65(+5.45%) |
Oct 06, 2021 | 11.86 | 12.03 | 11.65 | 11.85 | 72,626,448 | -0.14(-1.19%) |
Oct 05, 2021 | 12.11 | 12.11 | 11.84 | 11.99 | 66,634,292 | -0.05(-0.42%) |
Oct 04, 2021 | 11.97 | 12.40 | 11.93 | 12.04 | 93,287,616 | +0.16(+1.34%) |