Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.38 | 17.90 | 17.38 | 17.62 | 154,911 | +0.24(+1.38%) |
Dec 30, 2021 | 16.91 | 17.65 | 16.91 | 17.38 | 180,893 | +0.41(+2.42%) |
Dec 29, 2021 | 16.91 | 17.19 | 16.66 | 16.97 | 151,472 | +0.06(+0.35%) |
Dec 28, 2021 | 17.14 | 17.36 | 16.88 | 16.91 | 82,031 | -0.36(-2.08%) |
Dec 27, 2021 | 16.71 | 17.47 | 16.71 | 17.27 | 169,325 | +0.36(+2.13%) |
Dec 23, 2021 | 16.80 | 17.03 | 16.59 | 16.91 | 113,746 | +0.11(+0.65%) |
Dec 22, 2021 | 16.70 | 16.84 | 16.41 | 16.80 | 60,563 | +0.09(+0.54%) |
Dec 21, 2021 | 16.46 | 16.83 | 16.39 | 16.71 | 106,825 | +0.43(+2.64%) |
Dec 20, 2021 | 15.76 | 16.35 | 15.57 | 16.28 | 228,220 | +0.18(+1.12%) |
Dec 17, 2021 | 15.80 | 16.32 | 15.78 | 16.10 | 205,587 | +0.10(+0.63%) |
Dec 16, 2021 | 16.41 | 16.71 | 15.98 | 16.00 | 179,738 | -0.22(-1.36%) |
Dec 15, 2021 | 16.09 | 16.28 | 15.84 | 16.22 | 244,903 | +0.03(+0.19%) |
Dec 14, 2021 | 15.83 | 16.31 | 15.83 | 16.19 | 92,002 | +0.15(+0.94%) |
Dec 13, 2021 | 16.25 | 16.48 | 15.98 | 16.04 | 149,603 | -0.36(-2.20%) |
Dec 10, 2021 | 16.92 | 17.07 | 16.31 | 16.40 | 121,443 | -0.35(-2.09%) |
Dec 09, 2021 | 16.94 | 17.27 | 16.61 | 16.75 | 162,990 | -0.24(-1.41%) |
Dec 08, 2021 | 17.00 | 17.30 | 16.86 | 16.99 | 124,702 | -0.04(-0.23%) |
Dec 07, 2021 | 16.80 | 17.12 | 16.79 | 17.03 | 156,370 | +0.50(+3.02%) |
Dec 06, 2021 | 16.33 | 16.77 | 15.63 | 16.53 | 197,581 | +0.30(+1.85%) |
Dec 03, 2021 | 16.85 | 16.98 | 16.15 | 16.23 | 197,808 | -0.62(-3.68%) |
Dec 02, 2021 | 16.75 | 17.00 | 16.42 | 16.85 | 101,688 | +0.09(+0.54%) |
Dec 01, 2021 | 17.60 | 18.00 | 16.73 | 16.76 | 258,136 | -0.69(-3.95%) |
Nov 30, 2021 | 17.70 | 17.70 | 16.95 | 17.45 | 123,509 | -0.25(-1.41%) |
Nov 29, 2021 | 17.52 | 17.84 | 17.34 | 17.70 | 268,357 | +0.36(+2.08%) |
Nov 26, 2021 | 17.34 | 17.35 | 16.83 | 17.34 | 90,087 | -0.42(-2.36%) |
Nov 24, 2021 | 17.64 | 18.13 | 17.64 | 17.76 | 179,717 | -0.11(-0.59%) |
Nov 23, 2021 | 17.95 | 18.56 | 17.80 | 17.87 | 214,508 | -0.12(-0.69%) |
Nov 22, 2021 | 18.18 | 18.59 | 17.81 | 17.99 | 713,306 | -0.18(-0.99%) |
Nov 19, 2021 | 18.19 | 18.43 | 18.10 | 18.17 | 148,377 | -0.18(-0.98%) |
Nov 18, 2021 | 18.56 | 18.39 | 18.25 | 18.35 | 202,952 | -0.31(-1.66%) |
Nov 17, 2021 | 19.21 | 19.34 | 18.66 | 18.66 | 182,576 | -0.36(-1.89%) |
Nov 16, 2021 | 18.45 | 19.12 | 18.31 | 19.02 | 209,094 | +0.44(+2.37%) |
Nov 15, 2021 | 18.90 | 19.20 | 18.54 | 18.58 | 187,298 | -0.32(-1.69%) |
Nov 12, 2021 | 19.06 | 19.61 | 18.76 | 18.90 | 239,871 | -0.12(-0.63%) |
Nov 11, 2021 | 18.30 | 19.11 | 18.17 | 19.02 | 393,059 | +0.44(+2.37%) |
Nov 10, 2021 | 16.80 | 18.75 | 18.58 | 937,169 | +2.53(+15.76%) | |
Nov 09, 2021 | 16.83 | 16.83 | 15.95 | 16.05 | 197,793 | -0.51(-3.08%) |
Nov 08, 2021 | 16.41 | 16.73 | 16.35 | 16.56 | 79,093 | +0.17(+1.04%) |
Nov 05, 2021 | 15.98 | 17.06 | 15.84 | 16.39 | 177,280 | +0.44(+2.76%) |
Nov 04, 2021 | 17.17 | 17.20 | 15.87 | 15.95 | 222,554 | -1.23(-7.16%) |
Nov 03, 2021 | 17.23 | 17.55 | 17.02 | 17.18 | 222,350 | -0.10(-0.58%) |
Nov 02, 2021 | 16.80 | 17.31 | 16.80 | 17.28 | 160,439 | +0.50(+2.98%) |
Nov 01, 2021 | 16.75 | 17.38 | 16.72 | 16.78 | 143,223 | +0.04(+0.24%) |
Oct 29, 2021 | 16.67 | 16.79 | 16.26 | 16.74 | 81,884 | -0.02(-0.12%) |
Oct 28, 2021 | 16.15 | 16.91 | 16.15 | 16.76 | 120,490 | +0.69(+4.29%) |
Oct 27, 2021 | 15.78 | 16.28 | 15.86 | 16.07 | 112,333 | +0.17(+1.07%) |
Oct 26, 2021 | 16.69 | 15.87 | 15.90 | 218,510 | -0.73(-4.39%) | |
Oct 25, 2021 | 16.30 | 16.80 | 16.63 | 127,372 | +0.27(+1.65%) | |
Oct 22, 2021 | 16.51 | 16.58 | 16.21 | 16.36 | 123,694 | -0.18(-1.09%) |
Oct 21, 2021 | 16.67 | 17.07 | 16.49 | 16.54 | 132,686 | -0.20(-1.19%) |
Oct 20, 2021 | 16.29 | 16.78 | 16.21 | 16.74 | 80,681 | +0.45(+2.76%) |
Oct 19, 2021 | 16.20 | 16.32 | 16.02 | 16.29 | 59,227 | +0.07(+0.43%) |
Oct 18, 2021 | 16.32 | 16.33 | 16.04 | 16.22 | 91,514 | -0.11(-0.67%) |
Oct 15, 2021 | 16.11 | 16.48 | 16.04 | 16.33 | 181,653 | +0.28(+1.74%) |
Oct 14, 2021 | 16.07 | 16.25 | 15.78 | 16.05 | 105,582 | +0.09(+0.56%) |
Oct 13, 2021 | 15.91 | 16.00 | 15.81 | 15.96 | 52,251 | +0.15(+0.95%) |
Oct 12, 2021 | 15.50 | 15.82 | 15.44 | 15.81 | 60,941 | +0.33(+2.13%) |
Oct 11, 2021 | 15.43 | 15.86 | 15.30 | 15.48 | 62,676 | +0.00(+0.00%) |
Oct 08, 2021 | 15.71 | 15.92 | 15.46 | 15.48 | 103,303 | -0.20(-1.28%) |
Oct 07, 2021 | 15.14 | 15.85 | 15.03 | 15.68 | 173,150 | +0.77(+5.16%) |
Oct 06, 2021 | 14.90 | 15.09 | 14.43 | 14.91 | 167,831 | -0.02(-0.13%) |
Oct 05, 2021 | 15.09 | 15.42 | 14.86 | 14.93 | 187,177 | -0.18(-1.19%) |
Oct 04, 2021 | 15.50 | 15.66 | 14.94 | 15.11 | 171,761 | -0.37(-2.39%) |