Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.05 | 14.43 | 13.96 | 14.06 | 373,167 | +0.01(+0.07%) |
Dec 30, 2021 | 13.71 | 14.46 | 13.71 | 14.05 | 471,557 | +0.18(+1.30%) |
Dec 29, 2021 | 13.93 | 13.94 | 13.57 | 13.87 | 451,426 | -0.17(-1.21%) |
Dec 28, 2021 | 13.92 | 14.36 | 12.95 | 14.04 | 619,600 | +0.10(+0.72%) |
Dec 27, 2021 | 13.85 | 14.04 | 13.35 | 13.94 | 364,768 | +0.28(+2.05%) |
Dec 23, 2021 | 13.32 | 13.89 | 12.99 | 13.66 | 412,346 | +0.71(+5.48%) |
Dec 22, 2021 | 13.30 | 13.56 | 12.80 | 12.95 | 495,909 | -0.13(-0.99%) |
Dec 21, 2021 | 12.59 | 13.12 | 12.51 | 13.08 | 514,680 | +0.72(+5.83%) |
Dec 20, 2021 | 12.36 | 13.44 | 11.95 | 12.36 | 904,759 | -0.60(-4.63%) |
Dec 17, 2021 | 13.00 | 13.58 | 12.50 | 12.96 | 8,880,299 | -0.14(-1.07%) |
Dec 16, 2021 | 13.87 | 14.37 | 13.00 | 13.10 | 1,021,283 | -0.60(-4.38%) |
Dec 15, 2021 | 13.45 | 13.74 | 13.00 | 13.70 | 791,330 | +0.18(+1.33%) |
Dec 14, 2021 | 13.81 | 14.20 | 13.38 | 13.52 | 750,324 | -0.08(-0.59%) |
Dec 13, 2021 | 13.67 | 14.02 | 12.92 | 13.60 | 671,849 | -0.15(-1.09%) |
Dec 10, 2021 | 14.16 | 14.35 | 13.46 | 13.75 | 1,164,965 | -0.30(-2.14%) |
Dec 09, 2021 | 14.80 | 15.05 | 13.93 | 14.05 | 1,227,714 | -0.83(-5.58%) |
Dec 08, 2021 | 15.16 | 15.52 | 14.44 | 14.88 | 752,399 | -0.27(-1.78%) |
Dec 07, 2021 | 15.09 | 15.97 | 14.93 | 15.15 | 1,276,008 | +0.38(+2.57%) |
Dec 06, 2021 | 14.70 | 15.00 | 14.01 | 14.77 | 1,558,350 | +0.12(+0.82%) |
Dec 03, 2021 | 15.74 | 16.07 | 13.95 | 14.65 | 958,157 | -0.74(-4.81%) |
Dec 02, 2021 | 15.38 | 16.02 | 15.11 | 15.39 | 1,130,242 | +0.23(+1.52%) |
Dec 01, 2021 | 16.54 | 16.74 | 15.13 | 15.16 | 611,494 | -1.05(-6.48%) |
Nov 30, 2021 | 16.55 | 16.68 | 15.55 | 16.21 | 1,177,460 | -0.41(-2.47%) |
Nov 29, 2021 | 17.54 | 17.61 | 16.33 | 16.62 | 1,004,250 | -0.72(-4.15%) |
Nov 26, 2021 | 18.07 | 18.43 | 17.17 | 17.34 | 684,219 | -1.37(-7.32%) |
Nov 24, 2021 | 17.96 | 19.01 | 16.69 | 18.71 | 1,203,807 | +0.59(+3.26%) |
Nov 23, 2021 | 20.56 | 20.75 | 17.40 | 18.12 | 1,983,107 | -2.57(-12.42%) |
Nov 22, 2021 | 22.23 | 23.00 | 20.59 | 20.69 | 2,027,358 | -1.06(-4.87%) |
Nov 19, 2021 | 21.65 | 23.00 | 21.35 | 21.75 | 6,623,689 | +0.02(+0.09%) |
Nov 18, 2021 | 21.34 | 21.86 | 21.70 | 21.73 | 1,449,154 | +0.55(+2.60%) |
Nov 17, 2021 | 21.72 | 22.62 | 20.55 | 21.18 | 1,084,447 | -1.67(-7.31%) |
Nov 16, 2021 | 22.50 | 23.11 | 21.81 | 22.85 | 604,668 | +0.37(+1.65%) |
Nov 15, 2021 | 21.80 | 22.55 | 21.63 | 22.48 | 563,944 | +0.85(+3.93%) |
Nov 12, 2021 | 22.00 | 22.16 | 20.61 | 21.63 | 970,230 | -0.85(-3.78%) |
Nov 11, 2021 | 22.13 | 23.16 | 22.00 | 22.48 | 519,077 | +0.32(+1.44%) |
Nov 10, 2021 | 21.23 | 22.16 | 712,547 | +0.95(+4.48%) | ||
Nov 09, 2021 | 19.41 | 21.25 | 19.00 | 21.21 | 977,901 | +1.81(+9.33%) |
Nov 08, 2021 | 20.50 | 21.16 | 18.90 | 19.40 | 1,391,520 | -2.70(-12.22%) |
Nov 05, 2021 | 20.13 | 22.50 | 18.81 | 22.10 | 879,903 | +1.20(+5.74%) |
Nov 04, 2021 | 20.03 | 21.20 | 20.01 | 20.90 | 708,908 | +0.91(+4.55%) |
Nov 03, 2021 | 19.89 | 20.17 | 19.68 | 19.99 | 651,095 | +0.04(+0.20%) |
Nov 02, 2021 | 19.97 | 20.45 | 19.62 | 19.95 | 508,877 | +0.00(+0.00%) |
Nov 01, 2021 | 20.28 | 19.82 | 19.82 | 19.95 | 744,546 | +0.09(+0.45%) |
Oct 29, 2021 | 19.82 | 20.00 | 19.70 | 19.86 | 296,609 | -0.03(-0.15%) |
Oct 28, 2021 | 19.64 | 20.06 | 19.64 | 19.89 | 345,838 | +0.32(+1.64%) |
Oct 27, 2021 | 19.70 | 19.93 | 19.31 | 19.57 | 381,263 | -0.12(-0.61%) |
Oct 26, 2021 | 19.84 | 19.69 | 318,348 | -0.22(-1.10%) | ||
Oct 25, 2021 | 19.88 | 20.01 | 19.74 | 19.91 | 389,830 | +0.11(+0.56%) |
Oct 22, 2021 | 19.97 | 19.98 | 18.24 | 19.80 | 190,582 | -0.10(-0.50%) |
Oct 21, 2021 | 19.49 | 19.94 | 19.29 | 19.90 | 286,259 | +0.65(+3.38%) |
Oct 20, 2021 | 18.92 | 19.56 | 18.10 | 19.25 | 568,272 | +0.49(+2.61%) |
Oct 19, 2021 | 18.49 | 19.01 | 18.36 | 18.76 | 271,549 | +0.49(+2.68%) |
Oct 18, 2021 | 18.36 | 19.01 | 18.22 | 18.27 | 228,948 | -0.35(-1.88%) |
Oct 15, 2021 | 18.39 | 18.39 | 18.39 | 18.62 | 228,959 | -0.43(-2.26%) |
Oct 14, 2021 | 18.92 | 19.26 | 18.21 | 19.05 | 595,646 | +0.30(+1.60%) |
Oct 13, 2021 | 17.24 | 19.02 | 17.18 | 18.75 | 1,003,956 | +1.74(+10.23%) |
Oct 12, 2021 | 17.31 | 17.31 | 16.78 | 17.01 | 514,346 | -0.30(-1.73%) |
Oct 11, 2021 | 17.40 | 17.99 | 17.10 | 17.31 | 435,409 | -0.16(-0.92%) |
Oct 08, 2021 | 17.04 | 17.71 | 16.78 | 17.47 | 223,301 | +0.40(+2.34%) |
Oct 07, 2021 | 17.03 | 17.36 | 16.55 | 17.07 | 261,445 | +0.16(+0.95%) |
Oct 06, 2021 | 16.25 | 17.04 | 15.88 | 16.91 | 270,020 | +0.67(+4.13%) |
Oct 05, 2021 | 16.74 | 17.31 | 16.20 | 16.24 | 343,247 | -0.43(-2.58%) |
Oct 04, 2021 | 16.84 | 17.33 | 16.38 | 16.67 | 241,616 | -0.15(-0.89%) |