Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.59 | 15.12 | 14.21 | 14.22 | 783,687 | -0.32(-2.20%) |
Dec 30, 2021 | 13.66 | 14.85 | 13.62 | 14.54 | 733,944 | +0.70(+5.06%) |
Dec 29, 2021 | 13.84 | 14.10 | 13.32 | 13.84 | 1,069,162 | +0.03(+0.22%) |
Dec 28, 2021 | 13.89 | 14.38 | 13.65 | 13.81 | 872,355 | -0.04(-0.29%) |
Dec 27, 2021 | 14.20 | 14.22 | 13.73 | 13.85 | 628,642 | -0.46(-3.21%) |
Dec 23, 2021 | 14.60 | 14.60 | 13.74 | 14.31 | 990,421 | -0.23(-1.58%) |
Dec 22, 2021 | 14.35 | 14.85 | 14.13 | 14.54 | 870,053 | +0.08(+0.55%) |
Dec 21, 2021 | 14.15 | 14.61 | 13.76 | 14.46 | 1,035,650 | +0.60(+4.33%) |
Dec 20, 2021 | 13.74 | 14.22 | 13.34 | 13.86 | 1,106,940 | -0.40(-2.81%) |
Dec 17, 2021 | 12.85 | 14.45 | 12.67 | 14.26 | 2,033,480 | +1.28(+9.86%) |
Dec 16, 2021 | 14.21 | 14.30 | 12.78 | 12.98 | 1,561,000 | -0.97(-6.95%) |
Dec 15, 2021 | 13.49 | 14.11 | 13.07 | 13.95 | 1,477,890 | +0.58(+4.34%) |
Dec 14, 2021 | 13.19 | 14.03 | 13.10 | 13.37 | 1,121,192 | -0.07(-0.52%) |
Dec 13, 2021 | 13.78 | 14.34 | 13.24 | 13.44 | 1,119,840 | -0.50(-3.59%) |
Dec 10, 2021 | 14.53 | 14.96 | 13.78 | 13.94 | 1,072,789 | -0.17(-1.20%) |
Dec 09, 2021 | 14.76 | 14.85 | 14.09 | 14.11 | 826,822 | -0.65(-4.40%) |
Dec 08, 2021 | 14.48 | 14.89 | 14.03 | 14.76 | 1,284,356 | -0.49(-3.21%) |
Dec 07, 2021 | 14.70 | 15.41 | 14.70 | 15.25 | 1,235,602 | +0.82(+5.68%) |
Dec 06, 2021 | 13.61 | 14.48 | 13.15 | 14.43 | 924,518 | +0.78(+5.71%) |
Dec 03, 2021 | 14.10 | 14.39 | 13.38 | 13.65 | 1,125,024 | -0.40(-2.85%) |
Dec 02, 2021 | 13.35 | 14.36 | 13.33 | 14.05 | 1,050,079 | +0.72(+5.40%) |
Dec 01, 2021 | 13.88 | 14.27 | 13.29 | 13.33 | 1,618,567 | -0.26(-1.91%) |
Nov 30, 2021 | 13.34 | 13.65 | 13.30 | 13.59 | 2,144,434 | +0.18(+1.34%) |
Nov 29, 2021 | 14.15 | 14.36 | 13.41 | 13.41 | 1,458,912 | -0.53(-3.80%) |
Nov 26, 2021 | 13.61 | 14.19 | 13.61 | 13.94 | 772,356 | +0.03(+0.22%) |
Nov 24, 2021 | 13.74 | 13.96 | 13.24 | 13.91 | 1,053,182 | +0.20(+1.46%) |
Nov 23, 2021 | 13.33 | 13.90 | 13.07 | 13.71 | 1,595,043 | +0.48(+3.63%) |
Nov 22, 2021 | 14.15 | 14.24 | 13.20 | 13.23 | 1,488,515 | -0.85(-6.04%) |
Nov 19, 2021 | 14.65 | 14.83 | 14.02 | 14.08 | 1,103,080 | +0.12(+0.86%) |
Nov 18, 2021 | 14.71 | 14.72 | 13.88 | 13.96 | 941,212 | -0.70(-4.77%) |
Nov 17, 2021 | 15.33 | 15.57 | 14.60 | 14.66 | 1,061,560 | -0.61(-3.99%) |
Nov 16, 2021 | 15.99 | 16.03 | 15.16 | 15.27 | 1,355,994 | -0.72(-4.50%) |
Nov 15, 2021 | 16.29 | 16.51 | 15.91 | 15.99 | 943,437 | -0.29(-1.78%) |
Nov 12, 2021 | 16.22 | 16.64 | 15.90 | 16.28 | 2,076,765 | +0.26(+1.62%) |
Nov 11, 2021 | 16.36 | 16.55 | 15.76 | 16.02 | 1,745,567 | -0.87(-5.15%) |
Nov 10, 2021 | 17.10 | 16.73 | 16.89 | 5,282,756 | +1.53(+9.96%) | |
Nov 09, 2021 | 16.69 | 16.74 | 15.12 | 15.36 | 1,388,982 | -1.17(-7.08%) |
Nov 08, 2021 | 16.19 | 16.75 | 16.15 | 16.53 | 532,050 | +0.39(+2.42%) |
Nov 05, 2021 | 16.73 | 17.01 | 16.05 | 16.14 | 622,065 | -0.52(-3.12%) |
Nov 04, 2021 | 17.30 | 17.45 | 16.46 | 16.66 | 1,032,544 | -0.54(-3.14%) |
Nov 03, 2021 | 16.64 | 17.29 | 16.50 | 17.20 | 743,465 | +0.61(+3.68%) |
Nov 02, 2021 | 17.00 | 17.29 | 15.97 | 16.59 | 771,674 | -0.35(-2.07%) |
Nov 01, 2021 | 16.03 | 17.37 | 16.61 | 16.94 | 1,876,953 | +0.87(+5.41%) |
Oct 29, 2021 | 16.30 | 16.50 | 16.04 | 16.07 | 818,445 | -0.24(-1.47%) |
Oct 28, 2021 | 15.94 | 16.44 | 15.79 | 16.31 | 734,814 | +0.50(+3.16%) |
Oct 27, 2021 | 16.99 | 17.14 | 15.77 | 15.81 | 828,278 | -1.27(-7.44%) |
Oct 26, 2021 | 17.16 | 17.08 | 530,276 | -0.08(-0.47%) | ||
Oct 25, 2021 | 17.22 | 17.56 | 16.91 | 17.16 | 492,688 | -0.01(-0.06%) |
Oct 22, 2021 | 17.28 | 17.54 | 17.13 | 17.17 | 434,411 | -0.32(-1.83%) |
Oct 21, 2021 | 17.62 | 17.87 | 17.39 | 17.49 | 423,033 | +0.05(+0.29%) |
Oct 20, 2021 | 17.84 | 18.19 | 17.41 | 17.44 | 635,443 | -0.38(-2.13%) |
Oct 19, 2021 | 17.08 | 18.11 | 17.08 | 17.82 | 874,083 | +0.87(+5.13%) |
Oct 18, 2021 | 17.75 | 17.78 | 16.92 | 16.95 | 861,859 | -0.77(-4.35%) |
Oct 15, 2021 | 17.98 | 18.06 | 17.62 | 17.72 | 507,310 | -0.14(-0.78%) |
Oct 14, 2021 | 17.40 | 18.25 | 17.36 | 17.86 | 1,065,340 | +0.50(+2.88%) |
Oct 13, 2021 | 17.30 | 17.68 | 17.11 | 17.36 | 759,734 | +0.41(+2.42%) |
Oct 12, 2021 | 16.86 | 17.20 | 16.51 | 16.95 | 742,432 | +0.16(+0.95%) |
Oct 11, 2021 | 18.04 | 18.04 | 16.78 | 16.79 | 1,382,187 | -1.26(-6.98%) |
Oct 08, 2021 | 18.20 | 18.31 | 17.91 | 18.05 | 1,648,853 | +0.04(+0.22%) |
Oct 07, 2021 | 17.75 | 18.16 | 17.74 | 18.01 | 1,734,967 | +0.51(+2.91%) |
Oct 06, 2021 | 17.40 | 17.86 | 17.21 | 17.50 | 1,558,383 | +0.00(+0.00%) |
Oct 05, 2021 | 17.10 | 18.04 | 17.03 | 17.50 | 2,718,175 | +0.48(+2.82%) |
Oct 04, 2021 | 17.27 | 17.38 | 16.43 | 17.02 | 1,445,354 | -0.10(-0.58%) |