Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.26 | 16.34 | 16.26 | 16.32 | 308,190 | +0.02(+0.11%) |
Dec 30, 2021 | 16.28 | 16.32 | 16.24 | 16.31 | 353,870 | +0.06(+0.37%) |
Dec 29, 2021 | 16.18 | 16.26 | 16.18 | 16.25 | 414,285 | +0.04(+0.27%) |
Dec 28, 2021 | 16.18 | 16.20 | 16.18 | 16.20 | 545,551 | +0.01(+0.05%) |
Dec 27, 2021 | 16.22 | 16.23 | 16.18 | 16.19 | 310,381 | -0.01(-0.05%) |
Dec 23, 2021 | 16.22 | 16.24 | 16.19 | 16.20 | 162,055 | -0.02(-0.11%) |
Dec 22, 2021 | 16.09 | 16.22 | 16.09 | 16.22 | 245,569 | +0.11(+0.70%) |
Dec 21, 2021 | 16.04 | 16.12 | 16.02 | 16.11 | 438,709 | +0.07(+0.43%) |
Dec 20, 2021 | 16.05 | 16.09 | 16.02 | 16.04 | 457,962 | -0.06(-0.37%) |
Dec 17, 2021 | 16.09 | 16.15 | 16.05 | 16.10 | 283,420 | -0.03(-0.16%) |
Dec 16, 2021 | 16.00 | 16.12 | 16.00 | 16.12 | 359,632 | +0.10(+0.65%) |
Dec 15, 2021 | 15.95 | 16.05 | 15.95 | 16.02 | 376,917 | +0.03(+0.22%) |
Dec 14, 2021 | 15.99 | 16.01 | 15.96 | 15.99 | 330,961 | -0.04(-0.27%) |
Dec 13, 2021 | 16.00 | 16.04 | 15.99 | 16.03 | 268,913 | +0.02(+0.11%) |
Dec 10, 2021 | 16.03 | 16.04 | 15.98 | 16.01 | 434,565 | +0.02(+0.11%) |
Dec 09, 2021 | 16.02 | 16.06 | 15.99 | 15.99 | 177,887 | -0.05(-0.32%) |
Dec 08, 2021 | 16.08 | 16.08 | 16.00 | 16.05 | 403,973 | -0.05(-0.32%) |
Dec 07, 2021 | 16.04 | 16.13 | 16.04 | 16.10 | 246,550 | +0.07(+0.43%) |
Dec 06, 2021 | 15.96 | 16.04 | 15.96 | 16.03 | 501,682 | +0.07(+0.43%) |
Dec 03, 2021 | 16.01 | 16.01 | 15.94 | 15.96 | 270,841 | -0.06(-0.38%) |
Dec 02, 2021 | 15.97 | 16.02 | 15.94 | 16.02 | 248,105 | +0.07(+0.43%) |
Dec 01, 2021 | 15.91 | 16.05 | 15.91 | 15.95 | 452,415 | +0.07(+0.44%) |
Nov 30, 2021 | 15.93 | 15.93 | 15.83 | 15.88 | 368,327 | -0.03(-0.16%) |
Nov 29, 2021 | 15.84 | 15.93 | 15.84 | 15.91 | 379,383 | +0.10(+0.60%) |
Nov 26, 2021 | 15.85 | 15.86 | 15.77 | 15.81 | 476,943 | -0.12(-0.76%) |
Nov 24, 2021 | 15.88 | 15.94 | 15.87 | 15.93 | 256,411 | +0.03(+0.22%) |
Nov 23, 2021 | 15.94 | 15.94 | 15.90 | 15.90 | 336,987 | -0.03(-0.22%) |
Nov 22, 2021 | 16.00 | 16.05 | 15.93 | 15.93 | 407,808 | -0.09(-0.53%) |
Nov 19, 2021 | 15.99 | 16.05 | 15.98 | 16.02 | 324,900 | +0.00(+0.00%) |
Nov 18, 2021 | 16.04 | 16.04 | 16.02 | 16.02 | 201,298 | -0.03(-0.21%) |
Nov 17, 2021 | 16.07 | 16.07 | 16.02 | 16.05 | 252,054 | +0.01(+0.05%) |
Nov 16, 2021 | 16.07 | 16.12 | 16.05 | 16.05 | 340,595 | -0.03(-0.16%) |
Nov 15, 2021 | 16.13 | 16.14 | 16.05 | 16.07 | 761,038 | -0.04(-0.27%) |
Nov 12, 2021 | 16.16 | 16.17 | 16.11 | 16.11 | 380,092 | -0.04(-0.27%) |
Nov 11, 2021 | 16.19 | 16.26 | 16.14 | 16.16 | 314,231 | -0.03(-0.16%) |
Nov 10, 2021 | 16.34 | 16.18 | 431,281 | -0.16(-1.00%) | ||
Nov 09, 2021 | 16.40 | 16.40 | 16.34 | 16.35 | 220,891 | -0.03(-0.16%) |
Nov 08, 2021 | 16.40 | 16.41 | 16.37 | 16.37 | 186,866 | -0.03(-0.16%) |
Nov 05, 2021 | 16.40 | 16.40 | 16.37 | 16.40 | 136,214 | +0.03(+0.16%) |
Nov 04, 2021 | 16.29 | 16.38 | 16.29 | 16.37 | 238,807 | +0.06(+0.37%) |
Nov 03, 2021 | 16.29 | 16.33 | 16.29 | 16.31 | 181,324 | -0.02(-0.11%) |
Nov 02, 2021 | 16.33 | 16.34 | 16.30 | 16.33 | 268,144 | +0.02(+0.11%) |
Nov 01, 2021 | 16.25 | 16.33 | 16.28 | 16.31 | 432,890 | +0.03(+0.21%) |
Oct 29, 2021 | 16.27 | 16.32 | 16.23 | 16.28 | 267,608 | -0.01(-0.05%) |
Oct 28, 2021 | 16.24 | 16.30 | 16.24 | 16.29 | 243,046 | +0.02(+0.11%) |
Oct 27, 2021 | 16.28 | 16.30 | 16.25 | 16.27 | 207,429 | +0.00(+0.00%) |
Oct 26, 2021 | 16.27 | 16.27 | 187,527 | +0.01(+0.05%) | ||
Oct 25, 2021 | 16.25 | 16.28 | 16.24 | 16.26 | 195,699 | +0.02(+0.11%) |
Oct 22, 2021 | 16.23 | 16.27 | 16.22 | 16.24 | 238,733 | +0.00(+0.00%) |
Oct 21, 2021 | 16.29 | 16.29 | 16.24 | 16.24 | 281,644 | -0.04(-0.26%) |
Oct 20, 2021 | 16.18 | 16.29 | 16.18 | 16.29 | 404,839 | +0.08(+0.48%) |
Oct 19, 2021 | 16.21 | 16.29 | 16.19 | 16.21 | 364,946 | -0.06(-0.37%) |
Oct 18, 2021 | 16.27 | 16.28 | 16.20 | 16.27 | 256,334 | +0.02(+0.11%) |
Oct 15, 2021 | 16.35 | 16.35 | 16.25 | 16.25 | 172,670 | -0.08(-0.47%) |
Oct 14, 2021 | 16.28 | 16.35 | 16.27 | 16.33 | 306,359 | +0.09(+0.53%) |
Oct 13, 2021 | 16.15 | 16.27 | 16.15 | 16.24 | 414,836 | +0.11(+0.69%) |
Oct 12, 2021 | 16.05 | 16.16 | 16.05 | 16.13 | 318,625 | +0.09(+0.53%) |
Oct 11, 2021 | 16.05 | 16.07 | 16.05 | 16.05 | 181,174 | +0.01(+0.05%) |
Oct 08, 2021 | 16.03 | 16.05 | 15.98 | 16.04 | 186,324 | +0.00(+0.00%) |
Oct 07, 2021 | 16.11 | 16.11 | 16.04 | 16.04 | 294,605 | -0.06(-0.37%) |
Oct 06, 2021 | 16.01 | 16.10 | 15.97 | 16.10 | 355,866 | +0.07(+0.43%) |
Oct 05, 2021 | 16.11 | 16.12 | 16.01 | 16.03 | 637,568 | -0.07(-0.43%) |
Oct 04, 2021 | 16.27 | 16.27 | 16.08 | 16.10 | 516,350 | -0.15(-0.90%) |