Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.22 | 17.00 | 15.62 | 15.66 | 393,036 | -0.48(-2.97%) |
Dec 30, 2021 | 14.87 | 16.34 | 14.87 | 16.14 | 365,993 | +1.34(+9.05%) |
Dec 29, 2021 | 14.86 | 15.00 | 14.64 | 14.80 | 246,655 | -0.19(-1.27%) |
Dec 28, 2021 | 15.23 | 15.72 | 14.93 | 14.99 | 162,521 | -0.37(-2.41%) |
Dec 27, 2021 | 15.87 | 16.00 | 15.25 | 15.36 | 187,958 | -0.44(-2.78%) |
Dec 23, 2021 | 15.96 | 16.02 | 15.33 | 15.80 | 285,298 | -0.28(-1.74%) |
Dec 22, 2021 | 16.23 | 16.46 | 15.88 | 16.08 | 222,253 | -0.11(-0.68%) |
Dec 21, 2021 | 15.64 | 16.37 | 15.64 | 16.19 | 322,138 | +0.57(+3.65%) |
Dec 20, 2021 | 15.16 | 15.70 | 14.72 | 15.62 | 309,977 | +0.02(+0.13%) |
Dec 17, 2021 | 15.57 | 16.33 | 15.16 | 15.60 | 1,139,941 | -0.16(-1.02%) |
Dec 16, 2021 | 15.38 | 15.99 | 15.38 | 15.76 | 393,807 | +0.41(+2.67%) |
Dec 15, 2021 | 14.11 | 15.42 | 14.08 | 15.35 | 552,072 | +0.31(+2.06%) |
Dec 14, 2021 | 15.03 | 15.76 | 14.77 | 15.04 | 281,340 | -0.41(-2.65%) |
Dec 13, 2021 | 15.20 | 15.69 | 14.89 | 15.45 | 317,112 | +0.02(+0.13%) |
Dec 10, 2021 | 15.40 | 15.92 | 15.27 | 15.43 | 262,563 | +0.14(+0.92%) |
Dec 09, 2021 | 15.68 | 16.03 | 15.25 | 15.29 | 289,537 | -0.65(-4.08%) |
Dec 08, 2021 | 14.91 | 16.09 | 14.91 | 15.94 | 692,487 | +1.26(+8.58%) |
Dec 07, 2021 | 13.88 | 14.80 | 13.85 | 14.68 | 659,814 | +1.08(+7.94%) |
Dec 06, 2021 | 12.10 | 13.76 | 11.88 | 13.60 | 603,313 | +1.53(+12.68%) |
Dec 03, 2021 | 12.44 | 12.47 | 11.72 | 12.07 | 1,227,897 | -0.39(-3.13%) |
Dec 02, 2021 | 12.49 | 12.55 | 12.03 | 12.46 | 365,336 | -0.15(-1.19%) |
Dec 01, 2021 | 13.48 | 13.48 | 12.48 | 12.61 | 303,003 | -0.57(-4.32%) |
Nov 30, 2021 | 13.46 | 13.75 | 13.00 | 13.18 | 473,322 | -0.41(-3.02%) |
Nov 29, 2021 | 14.21 | 14.21 | 13.53 | 13.59 | 288,533 | -0.18(-1.31%) |
Nov 26, 2021 | 13.96 | 14.11 | 13.48 | 13.77 | 152,396 | -0.38(-2.69%) |
Nov 24, 2021 | 14.08 | 14.48 | 13.88 | 14.15 | 236,530 | -0.11(-0.77%) |
Nov 23, 2021 | 14.45 | 14.54 | 13.97 | 14.26 | 360,991 | -0.37(-2.53%) |
Nov 22, 2021 | 15.19 | 15.46 | 14.25 | 14.63 | 438,112 | -0.36(-2.40%) |
Nov 19, 2021 | 15.74 | 15.80 | 14.72 | 14.99 | 619,004 | -0.64(-4.09%) |
Nov 18, 2021 | 16.05 | 15.65 | 15.55 | 15.63 | 501,546 | -0.11(-0.70%) |
Nov 17, 2021 | 15.93 | 16.38 | 15.58 | 15.74 | 453,554 | -0.05(-0.32%) |
Nov 16, 2021 | 15.65 | 15.90 | 15.22 | 15.79 | 353,767 | -0.09(-0.57%) |
Nov 15, 2021 | 15.74 | 15.99 | 15.58 | 15.88 | 399,201 | +0.54(+3.52%) |
Nov 12, 2021 | 15.15 | 15.37 | 14.90 | 15.34 | 193,863 | +0.29(+1.93%) |
Nov 11, 2021 | 15.14 | 15.35 | 14.82 | 15.05 | 589,029 | +0.06(+0.40%) |
Nov 10, 2021 | 14.79 | 14.99 | 475,157 | +0.26(+1.77%) | ||
Nov 09, 2021 | 14.62 | 15.07 | 14.20 | 14.73 | 711,886 | +0.41(+2.86%) |
Nov 08, 2021 | 13.82 | 14.47 | 13.77 | 14.32 | 756,878 | +1.15(+8.73%) |
Nov 05, 2021 | 13.46 | 13.62 | 13.10 | 13.17 | 294,161 | -0.27(-2.01%) |
Nov 04, 2021 | 13.09 | 13.82 | 13.02 | 13.44 | 561,728 | +0.40(+3.07%) |
Nov 03, 2021 | 12.62 | 13.22 | 12.16 | 13.04 | 630,052 | +0.44(+3.49%) |
Nov 02, 2021 | 12.61 | 12.93 | 12.04 | 12.60 | 1,379,900 | -1.74(-12.13%) |
Nov 01, 2021 | 13.80 | 14.45 | 14.09 | 14.34 | 391,986 | +0.55(+3.99%) |
Oct 29, 2021 | 14.22 | 14.24 | 13.71 | 13.79 | 470,133 | -0.20(-1.43%) |
Oct 28, 2021 | 13.93 | 14.22 | 13.80 | 13.99 | 362,344 | +0.06(+0.43%) |
Oct 27, 2021 | 14.27 | 14.55 | 13.93 | 13.93 | 386,002 | -0.41(-2.86%) |
Oct 26, 2021 | 14.78 | 14.34 | 382,755 | -0.35(-2.38%) | ||
Oct 25, 2021 | 14.70 | 14.86 | 14.28 | 14.69 | 273,063 | -0.04(-0.27%) |
Oct 22, 2021 | 15.31 | 15.31 | 14.61 | 14.73 | 293,547 | -0.79(-5.09%) |
Oct 21, 2021 | 15.41 | 15.60 | 15.02 | 15.52 | 351,962 | +0.10(+0.65%) |
Oct 20, 2021 | 15.00 | 15.73 | 14.75 | 15.42 | 456,042 | +0.41(+2.73%) |
Oct 19, 2021 | 16.45 | 16.55 | 14.08 | 15.01 | 1,363,086 | -2.33(-13.44%) |
Oct 18, 2021 | 17.20 | 17.64 | 17.15 | 17.34 | 184,238 | +0.04(+0.23%) |
Oct 15, 2021 | 17.66 | 17.79 | 17.28 | 17.30 | 129,886 | -0.22(-1.26%) |
Oct 14, 2021 | 17.52 | 17.97 | 17.45 | 17.52 | 219,725 | +0.05(+0.29%) |
Oct 13, 2021 | 17.36 | 17.92 | 17.28 | 17.47 | 139,841 | +0.30(+1.75%) |
Oct 12, 2021 | 17.09 | 17.30 | 17.00 | 17.17 | 167,981 | +0.12(+0.70%) |
Oct 11, 2021 | 17.88 | 17.99 | 16.95 | 17.05 | 243,481 | -0.72(-4.05%) |
Oct 08, 2021 | 18.15 | 18.24 | 17.70 | 17.77 | 112,945 | -0.37(-2.04%) |
Oct 07, 2021 | 17.80 | 18.55 | 17.80 | 18.14 | 125,381 | +0.45(+2.54%) |
Oct 06, 2021 | 17.75 | 18.00 | 17.61 | 17.69 | 104,409 | -0.33(-1.83%) |
Oct 05, 2021 | 17.72 | 18.03 | 17.44 | 18.02 | 192,418 | +0.33(+1.87%) |
Oct 04, 2021 | 19.00 | 19.07 | 17.66 | 17.69 | 238,368 | -1.46(-7.62%) |