Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.83 | 17.17 | 16.66 | 16.85 | 51,471 | -0.32(-1.87%) |
Dec 30, 2021 | 17.00 | 17.51 | 16.90 | 17.17 | 31,361 | +0.00(+0.00%) |
Dec 29, 2021 | 17.51 | 17.68 | 17.00 | 17.17 | 35,618 | -0.34(-1.94%) |
Dec 28, 2021 | 17.68 | 17.85 | 17.51 | 17.51 | 26,216 | -0.17(-0.96%) |
Dec 27, 2021 | 17.85 | 18.19 | 17.51 | 17.68 | 43,412 | -0.34(-1.89%) |
Dec 23, 2021 | 18.02 | 18.36 | 17.85 | 18.02 | 29,613 | -0.17(-0.93%) |
Dec 22, 2021 | 18.19 | 18.70 | 18.19 | 18.19 | 22,026 | -0.34(-1.83%) |
Dec 21, 2021 | 17.34 | 18.53 | 17.34 | 18.53 | 16,971 | +1.19(+6.86%) |
Dec 20, 2021 | 17.68 | 18.02 | 17.17 | 17.34 | 48,222 | -1.19(-6.42%) |
Dec 17, 2021 | 17.85 | 18.70 | 17.34 | 18.53 | 32,977 | +0.68(+3.81%) |
Dec 16, 2021 | 18.36 | 18.53 | 17.85 | 17.85 | 11,335 | -0.51(-2.78%) |
Dec 15, 2021 | 17.85 | 18.70 | 17.34 | 18.36 | 24,278 | +0.68(+3.85%) |
Dec 14, 2021 | 18.53 | 18.70 | 17.68 | 17.68 | 31,706 | -1.02(-5.45%) |
Dec 13, 2021 | 18.70 | 19.21 | 18.27 | 18.70 | 16,580 | -0.34(-1.79%) |
Dec 10, 2021 | 19.04 | 19.21 | 18.70 | 19.04 | 16,676 | +0.17(+0.90%) |
Dec 09, 2021 | 19.38 | 19.84 | 18.76 | 18.87 | 12,612 | -0.51(-2.63%) |
Dec 08, 2021 | 18.70 | 20.23 | 18.57 | 19.38 | 27,944 | +0.34(+1.79%) |
Dec 07, 2021 | 18.02 | 19.55 | 18.02 | 19.04 | 39,758 | +0.85(+4.67%) |
Dec 06, 2021 | 17.17 | 18.11 | 17.00 | 18.19 | 17,472 | +1.02(+5.94%) |
Dec 03, 2021 | 18.02 | 18.19 | 16.45 | 17.17 | 35,296 | -0.68(-3.81%) |
Dec 02, 2021 | 17.00 | 18.02 | 17.00 | 17.85 | 19,086 | +0.51(+2.94%) |
Dec 01, 2021 | 18.70 | 18.87 | 17.34 | 17.34 | 48,981 | -1.36(-7.27%) |
Nov 30, 2021 | 18.87 | 19.21 | 18.71 | 18.70 | 30,436 | +0.00(+0.00%) |
Nov 29, 2021 | 19.55 | 19.55 | 18.70 | 18.70 | 20,289 | -0.51(-2.65%) |
Nov 26, 2021 | 19.55 | 19.72 | 18.70 | 19.21 | 19,365 | -0.68(-3.42%) |
Nov 24, 2021 | 18.87 | 20.06 | 18.53 | 19.89 | 32,391 | +1.02(+5.41%) |
Nov 23, 2021 | 18.70 | 19.21 | 18.19 | 18.87 | 44,993 | -0.34(-1.77%) |
Nov 22, 2021 | 19.72 | 20.15 | 18.53 | 19.21 | 38,815 | -0.68(-3.42%) |
Nov 19, 2021 | 18.70 | 20.06 | 18.70 | 19.89 | 38,915 | +1.36(+7.34%) |
Nov 18, 2021 | 19.55 | 18.53 | 18.02 | 18.53 | 51,752 | -1.19(-6.03%) |
Nov 17, 2021 | 19.89 | 20.23 | 19.38 | 19.72 | 31,390 | -0.51(-2.52%) |
Nov 16, 2021 | 20.40 | 20.40 | 19.72 | 20.23 | 33,817 | -0.17(-0.83%) |
Nov 15, 2021 | 20.57 | 20.57 | 19.72 | 20.40 | 27,953 | +0.17(+0.84%) |
Nov 12, 2021 | 20.40 | 20.40 | 19.72 | 20.23 | 18,064 | +0.17(+0.85%) |
Nov 11, 2021 | 19.89 | 20.57 | 19.72 | 20.06 | 31,116 | +0.17(+0.85%) |
Nov 10, 2021 | 20.74 | 19.89 | 25,171 | -0.34(-1.68%) | ||
Nov 09, 2021 | 20.06 | 20.57 | 19.38 | 20.23 | 41,111 | -0.17(-0.83%) |
Nov 08, 2021 | 19.55 | 20.74 | 18.70 | 20.40 | 71,305 | +1.36(+7.14%) |
Nov 05, 2021 | 20.06 | 20.06 | 18.53 | 19.04 | 45,759 | -1.02(-5.08%) |
Nov 04, 2021 | 20.40 | 20.74 | 19.21 | 20.06 | 246,863 | +1.19(+6.31%) |
Nov 03, 2021 | 18.87 | 19.21 | 18.36 | 18.87 | 21,209 | +0.00(+0.00%) |
Nov 02, 2021 | 18.19 | 19.04 | 18.19 | 18.87 | 31,105 | +0.85(+4.72%) |
Nov 01, 2021 | 17.68 | 18.19 | 17.68 | 18.02 | 24,159 | +0.34(+1.92%) |
Oct 29, 2021 | 17.00 | 17.85 | 17.00 | 17.68 | 23,676 | +0.34(+1.96%) |
Oct 28, 2021 | 17.68 | 17.85 | 16.99 | 17.34 | 41,933 | -0.17(-0.97%) |
Oct 27, 2021 | 17.68 | 18.02 | 17.34 | 17.51 | 24,706 | -0.17(-0.96%) |
Oct 26, 2021 | 17.85 | 17.68 | 39,856 | +0.00(+0.00%) | ||
Oct 25, 2021 | 17.85 | 18.27 | 17.68 | 17.68 | 40,869 | -0.34(-1.89%) |
Oct 22, 2021 | 18.36 | 18.53 | 17.85 | 18.02 | 20,856 | -0.51(-2.75%) |
Oct 21, 2021 | 19.21 | 19.21 | 18.36 | 18.53 | 33,281 | -0.68(-3.54%) |
Oct 20, 2021 | 19.55 | 19.72 | 18.87 | 19.21 | 23,102 | -0.34(-1.74%) |
Oct 19, 2021 | 21.08 | 21.08 | 19.04 | 19.55 | 49,666 | -0.51(-2.54%) |
Oct 18, 2021 | 21.25 | 21.25 | 19.04 | 20.06 | 110,626 | +0.85(+4.42%) |
Oct 15, 2021 | 19.21 | 19.38 | 18.87 | 19.21 | 17,510 | -0.17(-0.88%) |
Oct 14, 2021 | 19.04 | 19.46 | 18.70 | 19.38 | 16,039 | +0.51(+2.70%) |
Oct 13, 2021 | 18.36 | 19.04 | 18.36 | 18.87 | 13,708 | +0.51(+2.78%) |
Oct 12, 2021 | 18.36 | 18.53 | 18.19 | 18.36 | 12,900 | +0.17(+0.93%) |
Oct 11, 2021 | 17.85 | 18.36 | 17.85 | 18.19 | 16,485 | +0.34(+1.90%) |
Oct 08, 2021 | 17.68 | 18.19 | 17.34 | 17.85 | 13,946 | +0.17(+0.96%) |
Oct 07, 2021 | 17.00 | 17.85 | 16.85 | 17.68 | 22,990 | +0.78(+4.62%) |
Oct 06, 2021 | 17.17 | 17.51 | 16.68 | 16.90 | 38,767 | -0.61(-3.49%) |
Oct 05, 2021 | 17.51 | 18.19 | 17.34 | 17.51 | 24,810 | -0.17(-0.96%) |
Oct 04, 2021 | 18.02 | 18.32 | 17.51 | 17.68 | 20,381 | -0.34(-1.89%) |