Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.40 | 15.82 | 15.33 | 15.61 | 89,876 | +0.28(+1.79%) |
Dec 30, 2021 | 15.08 | 15.64 | 14.84 | 15.33 | 90,302 | +0.19(+1.25%) |
Dec 29, 2021 | 15.05 | 15.15 | 14.99 | 15.14 | 110,700 | -0.01(-0.07%) |
Dec 28, 2021 | 14.81 | 15.37 | 14.81 | 15.15 | 106,179 | +0.28(+1.88%) |
Dec 27, 2021 | 14.73 | 15.04 | 14.55 | 14.87 | 106,815 | +0.13(+0.88%) |
Dec 23, 2021 | 14.83 | 14.95 | 14.58 | 14.74 | 135,166 | -0.08(-0.54%) |
Dec 22, 2021 | 15.11 | 15.15 | 14.76 | 14.82 | 128,606 | -0.22(-1.46%) |
Dec 21, 2021 | 15.11 | 15.34 | 14.99 | 15.04 | 133,031 | +0.05(+0.33%) |
Dec 20, 2021 | 15.34 | 15.57 | 14.80 | 14.99 | 257,296 | -0.76(-4.83%) |
Dec 17, 2021 | 15.46 | 16.34 | 15.23 | 15.75 | 430,227 | +0.26(+1.68%) |
Dec 16, 2021 | 14.50 | 15.96 | 14.31 | 15.49 | 414,875 | -0.58(-3.61%) |
Dec 15, 2021 | 16.49 | 16.55 | 15.67 | 16.07 | 201,776 | -0.29(-1.77%) |
Dec 14, 2021 | 17.39 | 17.39 | 16.26 | 16.36 | 145,005 | -0.84(-4.88%) |
Dec 13, 2021 | 17.30 | 17.50 | 17.01 | 17.20 | 70,431 | -0.16(-0.92%) |
Dec 10, 2021 | 17.74 | 17.82 | 17.07 | 17.36 | 129,770 | -0.36(-2.03%) |
Dec 09, 2021 | 18.16 | 18.19 | 17.66 | 17.72 | 74,008 | -0.72(-3.90%) |
Dec 08, 2021 | 18.42 | 18.82 | 18.14 | 18.44 | 73,822 | +0.03(+0.16%) |
Dec 07, 2021 | 19.03 | 19.03 | 18.27 | 18.41 | 66,691 | -0.12(-0.65%) |
Dec 06, 2021 | 18.89 | 18.90 | 18.19 | 18.53 | 105,362 | -0.06(-0.32%) |
Dec 03, 2021 | 19.17 | 19.19 | 18.31 | 18.59 | 85,800 | -0.62(-3.23%) |
Dec 02, 2021 | 19.48 | 19.52 | 19.02 | 19.21 | 140,830 | -0.06(-0.31%) |
Dec 01, 2021 | 21.00 | 21.00 | 19.17 | 19.27 | 201,903 | -0.97(-4.79%) |
Nov 30, 2021 | 21.45 | 21.45 | 19.59 | 20.24 | 105,425 | -1.23(-5.73%) |
Nov 29, 2021 | 22.74 | 22.74 | 21.37 | 21.47 | 73,369 | -0.67(-3.03%) |
Nov 26, 2021 | 22.10 | 22.50 | 21.34 | 22.14 | 42,584 | -0.82(-3.57%) |
Nov 24, 2021 | 22.96 | 23.20 | 22.82 | 22.96 | 88,968 | -0.24(-1.03%) |
Nov 23, 2021 | 23.77 | 24.21 | 22.94 | 23.20 | 53,580 | -0.50(-2.11%) |
Nov 22, 2021 | 23.84 | 24.16 | 23.51 | 23.70 | 71,074 | +0.24(+1.02%) |
Nov 19, 2021 | 23.78 | 23.93 | 22.86 | 23.46 | 91,277 | -0.49(-2.05%) |
Nov 18, 2021 | 24.74 | 23.95 | 23.74 | 23.95 | 60,977 | -0.81(-3.27%) |
Nov 17, 2021 | 24.91 | 25.00 | 24.22 | 24.76 | 52,233 | -0.55(-2.17%) |
Nov 16, 2021 | 24.67 | 25.75 | 24.67 | 25.31 | 75,597 | +0.09(+0.36%) |
Nov 15, 2021 | 25.27 | 25.43 | 24.56 | 25.22 | 52,454 | +0.18(+0.72%) |
Nov 12, 2021 | 24.75 | 25.49 | 24.53 | 25.04 | 50,941 | +0.40(+1.62%) |
Nov 11, 2021 | 23.80 | 24.78 | 23.35 | 24.64 | 127,733 | +1.14(+4.85%) |
Nov 10, 2021 | 24.09 | 23.50 | 133,525 | -0.92(-3.77%) | ||
Nov 09, 2021 | 25.06 | 25.40 | 24.02 | 24.42 | 109,286 | -0.83(-3.29%) |
Nov 08, 2021 | 24.00 | 25.61 | 23.67 | 25.25 | 310,870 | +3.41(+15.61%) |
Nov 05, 2021 | 21.71 | 22.29 | 21.35 | 21.84 | 68,894 | +0.37(+1.72%) |
Nov 04, 2021 | 21.90 | 22.19 | 21.21 | 21.47 | 45,106 | -0.24(-1.11%) |
Nov 03, 2021 | 21.45 | 22.22 | 21.44 | 21.71 | 64,869 | +0.31(+1.45%) |
Nov 02, 2021 | 21.15 | 21.49 | 20.72 | 21.40 | 75,990 | +0.15(+0.71%) |
Nov 01, 2021 | 19.77 | 21.68 | 19.61 | 21.25 | 162,053 | +1.64(+8.36%) |
Oct 29, 2021 | 19.42 | 19.65 | 19.29 | 19.61 | 42,889 | +0.31(+1.61%) |
Oct 28, 2021 | 19.18 | 19.71 | 19.06 | 19.30 | 96,686 | +0.34(+1.79%) |
Oct 27, 2021 | 19.65 | 19.50 | 18.95 | 18.96 | 57,297 | -0.73(-3.71%) |
Oct 26, 2021 | 19.87 | 19.69 | 31,504 | -0.11(-0.56%) | ||
Oct 25, 2021 | 19.72 | 20.19 | 19.55 | 19.80 | 49,090 | +0.08(+0.41%) |
Oct 22, 2021 | 19.80 | 19.97 | 19.54 | 19.72 | 21,618 | -0.11(-0.55%) |
Oct 21, 2021 | 19.87 | 20.02 | 19.57 | 19.83 | 37,736 | -0.05(-0.25%) |
Oct 20, 2021 | 19.81 | 20.04 | 19.63 | 19.88 | 26,349 | +0.06(+0.30%) |
Oct 19, 2021 | 19.82 | 19.90 | 19.37 | 19.82 | 35,332 | +0.01(+0.05%) |
Oct 18, 2021 | 19.76 | 20.06 | 19.68 | 19.81 | 29,655 | +0.04(+0.20%) |
Oct 15, 2021 | 19.96 | 20.67 | 19.75 | 19.77 | 177,953 | +0.15(+0.76%) |
Oct 14, 2021 | 20.03 | 20.05 | 19.54 | 19.62 | 36,535 | -0.09(-0.46%) |
Oct 13, 2021 | 19.95 | 20.13 | 19.53 | 19.71 | 28,444 | -0.26(-1.30%) |
Oct 12, 2021 | 20.28 | 20.34 | 19.94 | 19.97 | 34,043 | -0.22(-1.09%) |
Oct 11, 2021 | 20.16 | 20.45 | 20.07 | 20.19 | 24,531 | -0.03(-0.15%) |
Oct 08, 2021 | 20.66 | 20.66 | 20.17 | 20.22 | 31,592 | -0.28(-1.37%) |
Oct 07, 2021 | 20.19 | 21.03 | 20.19 | 20.50 | 49,455 | +0.38(+1.89%) |
Oct 06, 2021 | 20.30 | 20.88 | 19.70 | 20.12 | 42,891 | -0.43(-2.09%) |
Oct 05, 2021 | 20.85 | 20.93 | 20.47 | 20.55 | 52,254 | -0.33(-1.58%) |
Oct 04, 2021 | 21.43 | 21.70 | 20.72 | 20.88 | 72,743 | -0.44(-2.06%) |