Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.12 | 20.29 | 19.11 | 19.88 | 67,885 | +0.71(+3.70%) |
Dec 30, 2021 | 19.58 | 19.79 | 19.13 | 19.17 | 23,620 | -0.41(-2.09%) |
Dec 29, 2021 | 19.82 | 19.84 | 19.08 | 19.58 | 34,535 | -0.31(-1.56%) |
Dec 28, 2021 | 20.10 | 20.44 | 19.72 | 19.89 | 53,147 | -0.30(-1.49%) |
Dec 27, 2021 | 19.35 | 20.40 | 19.20 | 20.19 | 78,475 | +0.87(+4.50%) |
Dec 23, 2021 | 19.18 | 19.57 | 19.03 | 19.32 | 39,972 | +0.33(+1.74%) |
Dec 22, 2021 | 18.88 | 19.08 | 18.59 | 18.99 | 47,766 | +0.13(+0.69%) |
Dec 21, 2021 | 18.40 | 18.86 | 18.24 | 18.86 | 37,620 | +0.75(+4.14%) |
Dec 20, 2021 | 17.69 | 18.42 | 17.57 | 18.11 | 55,293 | -0.01(-0.06%) |
Dec 17, 2021 | 18.32 | 18.49 | 17.71 | 18.12 | 46,323 | -0.21(-1.15%) |
Dec 16, 2021 | 18.96 | 19.42 | 18.04 | 18.33 | 121,634 | -0.36(-1.93%) |
Dec 15, 2021 | 18.39 | 18.97 | 17.56 | 18.69 | 96,413 | +1.66(+9.75%) |
Dec 14, 2021 | 18.90 | 19.43 | 17.03 | 17.03 | 72,477 | -2.09(-10.93%) |
Dec 13, 2021 | 20.29 | 20.29 | 18.19 | 19.12 | 191,923 | -1.10(-5.44%) |
Dec 10, 2021 | 19.01 | 20.35 | 19.01 | 20.22 | 186,724 | +1.41(+7.50%) |
Dec 09, 2021 | 18.15 | 19.34 | 18.00 | 18.81 | 130,640 | +0.61(+3.35%) |
Dec 08, 2021 | 17.95 | 18.51 | 17.53 | 18.20 | 239,420 | +0.41(+2.30%) |
Dec 07, 2021 | 17.74 | 18.44 | 17.66 | 17.79 | 61,371 | +0.44(+2.54%) |
Dec 06, 2021 | 17.02 | 17.66 | 16.92 | 17.35 | 74,816 | +0.37(+2.18%) |
Dec 03, 2021 | 17.51 | 17.98 | 16.74 | 16.98 | 77,831 | -0.31(-1.79%) |
Dec 02, 2021 | 16.94 | 17.66 | 16.78 | 17.29 | 79,769 | +0.27(+1.59%) |
Dec 01, 2021 | 17.73 | 18.10 | 16.86 | 17.02 | 63,985 | -0.26(-1.50%) |
Nov 30, 2021 | 17.56 | 17.84 | 16.98 | 17.28 | 97,354 | -0.72(-4.00%) |
Nov 29, 2021 | 19.00 | 19.06 | 17.86 | 18.00 | 89,844 | -0.72(-3.85%) |
Nov 26, 2021 | 18.36 | 18.84 | 18.13 | 18.72 | 59,118 | -0.25(-1.32%) |
Nov 24, 2021 | 19.86 | 19.90 | 18.81 | 18.97 | 148,897 | -1.17(-5.81%) |
Nov 23, 2021 | 20.82 | 20.82 | 19.91 | 20.14 | 68,765 | -0.76(-3.64%) |
Nov 22, 2021 | 21.00 | 21.68 | 20.22 | 20.90 | 119,271 | -0.13(-0.62%) |
Nov 19, 2021 | 21.64 | 21.64 | 20.86 | 21.03 | 131,481 | -0.59(-2.73%) |
Nov 18, 2021 | 22.67 | 21.68 | 21.54 | 21.62 | 141,948 | -1.09(-4.80%) |
Nov 17, 2021 | 22.88 | 23.32 | 22.37 | 22.71 | 71,056 | -0.57(-2.45%) |
Nov 16, 2021 | 22.75 | 23.56 | 22.28 | 23.28 | 133,886 | +0.55(+2.42%) |
Nov 15, 2021 | 22.92 | 22.96 | 22.21 | 22.73 | 114,762 | +0.13(+0.58%) |
Nov 12, 2021 | 22.10 | 22.73 | 21.90 | 22.60 | 164,505 | +0.50(+2.26%) |
Nov 11, 2021 | 21.70 | 22.46 | 21.37 | 22.10 | 106,336 | +0.49(+2.27%) |
Nov 10, 2021 | 21.93 | 21.61 | 169,657 | -0.52(-2.35%) | ||
Nov 09, 2021 | 22.26 | 22.57 | 21.65 | 22.13 | 71,753 | -0.12(-0.54%) |
Nov 08, 2021 | 21.99 | 22.95 | 21.97 | 22.25 | 148,200 | +0.41(+1.88%) |
Nov 05, 2021 | 22.49 | 22.93 | 21.62 | 21.84 | 106,874 | -0.41(-1.84%) |
Nov 04, 2021 | 22.00 | 23.23 | 21.86 | 22.25 | 242,685 | +0.23(+1.04%) |
Nov 03, 2021 | 20.73 | 22.21 | 20.09 | 22.02 | 255,950 | +1.43(+6.95%) |
Nov 02, 2021 | 19.66 | 21.44 | 19.59 | 20.59 | 306,603 | +1.11(+5.70%) |
Nov 01, 2021 | 19.89 | 20.10 | 18.95 | 19.48 | 214,444 | +0.21(+1.09%) |
Oct 29, 2021 | 18.75 | 20.22 | 18.75 | 19.27 | 173,639 | +0.52(+2.77%) |
Oct 28, 2021 | 18.77 | 19.03 | 18.61 | 18.75 | 89,283 | +0.15(+0.81%) |
Oct 27, 2021 | 18.75 | 18.70 | 18.28 | 18.60 | 76,682 | -0.15(-0.80%) |
Oct 26, 2021 | 18.95 | 18.75 | 66,170 | -0.04(-0.21%) | ||
Oct 25, 2021 | 18.75 | 19.43 | 18.75 | 18.79 | 168,484 | +0.17(+0.91%) |
Oct 22, 2021 | 19.05 | 19.30 | 18.34 | 18.62 | 116,777 | -0.61(-3.17%) |
Oct 21, 2021 | 19.59 | 19.84 | 19.10 | 19.23 | 193,540 | -0.39(-1.99%) |
Oct 20, 2021 | 19.03 | 19.76 | 18.71 | 19.62 | 113,080 | +0.47(+2.45%) |
Oct 19, 2021 | 18.22 | 19.63 | 18.22 | 19.15 | 206,727 | +1.00(+5.51%) |
Oct 18, 2021 | 17.55 | 18.68 | 17.20 | 18.15 | 178,509 | +0.61(+3.48%) |
Oct 15, 2021 | 16.75 | 17.69 | 16.63 | 17.54 | 181,941 | +1.08(+6.56%) |
Oct 14, 2021 | 16.10 | 16.62 | 15.99 | 16.46 | 62,255 | +0.59(+3.72%) |
Oct 13, 2021 | 16.19 | 16.19 | 15.78 | 15.87 | 31,794 | -0.23(-1.43%) |
Oct 12, 2021 | 15.81 | 16.25 | 15.60 | 16.10 | 58,963 | +0.26(+1.64%) |
Oct 11, 2021 | 15.65 | 15.89 | 15.50 | 15.84 | 123,866 | +0.19(+1.21%) |
Oct 08, 2021 | 15.54 | 15.75 | 15.54 | 15.65 | 36,897 | +0.07(+0.45%) |
Oct 07, 2021 | 16.14 | 16.25 | 15.58 | 15.58 | 57,428 | -0.36(-2.26%) |
Oct 06, 2021 | 15.97 | 16.08 | 15.50 | 15.94 | 96,459 | -0.06(-0.38%) |
Oct 05, 2021 | 15.22 | 16.03 | 15.15 | 16.00 | 130,923 | +0.84(+5.54%) |
Oct 04, 2021 | 15.48 | 15.61 | 15.15 | 15.16 | 49,733 | -0.35(-2.26%) |