Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.05 | 18.38 | 17.95 | 18.28 | 32,901 | +0.24(+1.35%) |
Dec 30, 2021 | 18.19 | 18.51 | 17.96 | 18.04 | 107,541 | -0.14(-0.78%) |
Dec 29, 2021 | 18.30 | 18.30 | 18.10 | 18.18 | 104,919 | -0.12(-0.64%) |
Dec 28, 2021 | 18.33 | 18.56 | 18.29 | 18.30 | 129,808 | +0.08(+0.41%) |
Dec 27, 2021 | 17.81 | 18.28 | 17.69 | 18.22 | 107,132 | +0.47(+2.64%) |
Dec 23, 2021 | 17.52 | 17.90 | 17.52 | 17.76 | 59,559 | +0.19(+1.10%) |
Dec 22, 2021 | 17.69 | 17.69 | 17.44 | 17.56 | 145,272 | +0.03(+0.19%) |
Dec 21, 2021 | 17.13 | 17.68 | 17.13 | 17.53 | 64,212 | +0.54(+3.15%) |
Dec 20, 2021 | 16.89 | 17.14 | 16.72 | 16.99 | 96,691 | -0.35(-2.03%) |
Dec 17, 2021 | 17.37 | 17.53 | 17.05 | 17.35 | 52,769 | -0.09(-0.53%) |
Dec 16, 2021 | 17.41 | 17.86 | 17.39 | 17.44 | 84,987 | +0.13(+0.73%) |
Dec 15, 2021 | 17.23 | 17.43 | 16.86 | 17.31 | 108,625 | +0.09(+0.53%) |
Dec 14, 2021 | 17.41 | 17.66 | 17.20 | 17.22 | 63,394 | -0.23(-1.30%) |
Dec 13, 2021 | 17.97 | 18.01 | 17.37 | 17.45 | 55,328 | -0.68(-3.74%) |
Dec 10, 2021 | 18.32 | 18.32 | 17.97 | 18.12 | 38,993 | -0.11(-0.60%) |
Dec 09, 2021 | 18.39 | 18.73 | 18.21 | 18.23 | 51,747 | -0.39(-2.07%) |
Dec 08, 2021 | 18.64 | 18.69 | 18.48 | 18.62 | 68,211 | +0.13(+0.68%) |
Dec 07, 2021 | 18.23 | 18.67 | 18.23 | 18.49 | 59,951 | +0.49(+2.74%) |
Dec 06, 2021 | 17.90 | 18.21 | 17.83 | 18.00 | 68,461 | +0.19(+1.08%) |
Dec 03, 2021 | 18.32 | 18.45 | 17.61 | 17.81 | 57,766 | -0.28(-1.57%) |
Dec 02, 2021 | 17.66 | 18.24 | 17.42 | 18.09 | 100,654 | +0.34(+1.93%) |
Dec 01, 2021 | 18.42 | 18.84 | 17.64 | 17.75 | 89,943 | -0.38(-2.08%) |
Nov 30, 2021 | 18.59 | 18.59 | 17.77 | 18.12 | 88,349 | -0.64(-3.43%) |
Nov 29, 2021 | 19.28 | 19.38 | 18.72 | 18.77 | 49,402 | -0.17(-0.88%) |
Nov 26, 2021 | 19.28 | 19.28 | 18.51 | 18.94 | 96,373 | -0.69(-3.50%) |
Nov 24, 2021 | 19.27 | 19.68 | 19.25 | 19.62 | 71,857 | +0.33(+1.69%) |
Nov 23, 2021 | 19.02 | 19.32 | 18.98 | 19.30 | 65,561 | +0.43(+2.26%) |
Nov 22, 2021 | 18.74 | 19.00 | 18.73 | 18.87 | 60,311 | +0.08(+0.45%) |
Nov 19, 2021 | 19.22 | 19.31 | 18.78 | 18.79 | 54,588 | -0.65(-3.36%) |
Nov 18, 2021 | 19.67 | 19.54 | 19.44 | 19.44 | 103,484 | -0.21(-1.05%) |
Nov 17, 2021 | 19.86 | 20.16 | 19.61 | 19.64 | 71,866 | -0.36(-1.81%) |
Nov 16, 2021 | 19.88 | 20.02 | 19.83 | 20.01 | 77,459 | +0.11(+0.54%) |
Nov 15, 2021 | 19.89 | 20.01 | 19.74 | 19.90 | 45,563 | +0.05(+0.25%) |
Nov 12, 2021 | 19.95 | 20.03 | 19.70 | 19.85 | 18,136 | -0.06(-0.29%) |
Nov 11, 2021 | 19.72 | 20.01 | 19.69 | 19.91 | 39,856 | +0.25(+1.26%) |
Nov 10, 2021 | 19.96 | 19.66 | 86,632 | -0.35(-1.73%) | ||
Nov 09, 2021 | 19.91 | 20.13 | 19.84 | 20.01 | 98,555 | -0.02(-0.12%) |
Nov 08, 2021 | 19.94 | 20.14 | 19.91 | 20.03 | 35,085 | +0.31(+1.59%) |
Nov 05, 2021 | 19.80 | 19.98 | 19.65 | 19.72 | 56,749 | +0.07(+0.34%) |
Nov 04, 2021 | 20.11 | 20.25 | 19.52 | 19.65 | 107,421 | -0.32(-1.61%) |
Nov 03, 2021 | 20.13 | 20.34 | 19.94 | 19.97 | 59,191 | -0.26(-1.26%) |
Nov 02, 2021 | 20.39 | 20.39 | 20.00 | 20.23 | 32,530 | -0.14(-0.69%) |
Nov 01, 2021 | 19.83 | 20.44 | 20.11 | 20.37 | 89,471 | +0.59(+3.00%) |
Oct 29, 2021 | 20.11 | 20.21 | 19.71 | 19.78 | 34,064 | -0.40(-1.96%) |
Oct 28, 2021 | 20.21 | 20.26 | 20.06 | 20.17 | 116,291 | -0.05(-0.24%) |
Oct 27, 2021 | 20.44 | 20.53 | 20.22 | 20.22 | 102,809 | -0.30(-1.45%) |
Oct 26, 2021 | 20.72 | 20.28 | 20.52 | 56,421 | -0.12(-0.60%) | |
Oct 25, 2021 | 20.58 | 20.66 | 20.41 | 20.64 | 37,770 | +0.24(+1.17%) |
Oct 22, 2021 | 20.41 | 20.53 | 20.19 | 20.40 | 65,683 | -0.06(-0.28%) |
Oct 21, 2021 | 20.95 | 21.00 | 20.34 | 20.46 | 51,545 | -0.51(-2.44%) |
Oct 20, 2021 | 20.58 | 21.00 | 20.56 | 20.97 | 61,955 | +0.30(+1.43%) |
Oct 19, 2021 | 20.66 | 20.73 | 20.48 | 20.67 | 81,505 | +0.16(+0.76%) |
Oct 18, 2021 | 20.58 | 20.84 | 20.36 | 20.52 | 99,636 | +0.10(+0.48%) |
Oct 15, 2021 | 20.38 | 20.72 | 20.30 | 20.42 | 90,897 | +0.21(+1.02%) |
Oct 14, 2021 | 19.93 | 20.25 | 19.93 | 20.21 | 79,440 | +0.44(+2.25%) |
Oct 13, 2021 | 19.46 | 19.81 | 19.39 | 19.77 | 109,058 | +0.30(+1.57%) |
Oct 12, 2021 | 19.39 | 19.53 | 19.30 | 19.46 | 63,682 | +0.19(+0.98%) |
Oct 11, 2021 | 19.19 | 19.44 | 19.19 | 19.27 | 53,416 | +0.30(+1.56%) |
Oct 08, 2021 | 18.71 | 19.02 | 18.66 | 18.98 | 73,653 | +0.42(+2.26%) |
Oct 07, 2021 | 18.29 | 18.69 | 18.05 | 18.56 | 51,526 | +0.30(+1.62%) |
Oct 06, 2021 | 18.60 | 18.60 | 18.17 | 18.26 | 83,746 | -0.50(-2.68%) |
Oct 05, 2021 | 18.94 | 19.18 | 18.57 | 18.76 | 47,892 | -0.01(-0.04%) |
Oct 04, 2021 | 18.53 | 18.94 | 18.53 | 18.77 | 55,560 | +0.37(+2.01%) |