Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.99 | 15.63 | 14.89 | 15.09 | 299,467 | +0.20(+1.34%) |
Dec 30, 2021 | 14.53 | 15.53 | 14.53 | 14.89 | 280,646 | +0.30(+2.06%) |
Dec 29, 2021 | 15.13 | 15.19 | 14.17 | 14.59 | 473,586 | -0.71(-4.64%) |
Dec 28, 2021 | 15.51 | 16.34 | 15.11 | 15.30 | 398,887 | -0.31(-1.99%) |
Dec 27, 2021 | 16.25 | 16.77 | 15.35 | 15.61 | 408,491 | -0.56(-3.46%) |
Dec 23, 2021 | 15.46 | 16.79 | 15.25 | 16.17 | 527,656 | +0.53(+3.39%) |
Dec 22, 2021 | 16.00 | 16.25 | 15.26 | 15.64 | 240,106 | -0.17(-1.08%) |
Dec 21, 2021 | 15.34 | 15.91 | 15.15 | 15.81 | 474,064 | +0.65(+4.29%) |
Dec 20, 2021 | 15.16 | 15.68 | 14.55 | 15.16 | 457,482 | -0.64(-4.05%) |
Dec 17, 2021 | 15.64 | 16.44 | 15.09 | 15.80 | 1,177,590 | -0.04(-0.25%) |
Dec 16, 2021 | 17.30 | 17.30 | 15.50 | 15.84 | 389,007 | -1.05(-6.22%) |
Dec 15, 2021 | 16.47 | 16.91 | 15.70 | 16.89 | 336,922 | +0.38(+2.30%) |
Dec 14, 2021 | 16.64 | 17.03 | 15.90 | 16.51 | 456,033 | -0.55(-3.22%) |
Dec 13, 2021 | 17.50 | 18.27 | 16.58 | 17.06 | 313,983 | -0.38(-2.18%) |
Dec 10, 2021 | 17.97 | 18.48 | 17.40 | 17.44 | 175,666 | -0.40(-2.24%) |
Dec 09, 2021 | 18.90 | 19.14 | 17.75 | 17.84 | 150,989 | -0.92(-4.90%) |
Dec 08, 2021 | 19.04 | 19.32 | 17.92 | 18.76 | 197,898 | -0.02(-0.11%) |
Dec 07, 2021 | 17.05 | 19.26 | 16.95 | 18.78 | 270,205 | +1.86(+10.99%) |
Dec 06, 2021 | 16.74 | 17.14 | 16.27 | 16.92 | 473,914 | -0.15(-0.88%) |
Dec 03, 2021 | 17.91 | 18.04 | 16.72 | 17.07 | 370,776 | -0.94(-5.22%) |
Dec 02, 2021 | 16.94 | 18.17 | 16.16 | 18.01 | 458,756 | +1.08(+6.38%) |
Dec 01, 2021 | 19.61 | 19.61 | 16.93 | 16.93 | 503,157 | -1.66(-8.93%) |
Nov 30, 2021 | 18.05 | 18.91 | 17.09 | 18.59 | 974,845 | +1.54(+9.03%) |
Nov 29, 2021 | 18.10 | 18.90 | 16.93 | 17.05 | 318,222 | -0.63(-3.56%) |
Nov 26, 2021 | 17.50 | 18.60 | 17.20 | 17.68 | 200,834 | +0.00(+0.00%) |
Nov 24, 2021 | 17.50 | 17.94 | 16.99 | 17.68 | 377,908 | +0.08(+0.45%) |
Nov 23, 2021 | 18.62 | 18.85 | 17.13 | 17.60 | 570,898 | -1.26(-6.68%) |
Nov 22, 2021 | 21.90 | 21.90 | 18.81 | 18.86 | 498,456 | -2.42(-11.37%) |
Nov 19, 2021 | 20.56 | 21.90 | 20.56 | 21.28 | 258,396 | +0.62(+3.00%) |
Nov 18, 2021 | 22.18 | 20.76 | 20.26 | 20.66 | 423,524 | -1.59(-7.15%) |
Nov 17, 2021 | 21.38 | 22.65 | 21.18 | 22.25 | 254,443 | +0.72(+3.34%) |
Nov 16, 2021 | 21.61 | 21.93 | 20.72 | 21.53 | 270,834 | -0.20(-0.92%) |
Nov 15, 2021 | 22.45 | 23.44 | 21.15 | 21.73 | 295,696 | +0.03(+0.14%) |
Nov 12, 2021 | 20.66 | 21.82 | 20.50 | 21.70 | 412,585 | +1.18(+5.75%) |
Nov 11, 2021 | 20.88 | 21.17 | 20.41 | 20.52 | 298,276 | -0.23(-1.11%) |
Nov 10, 2021 | 21.25 | 20.75 | 229,403 | -0.41(-1.94%) | ||
Nov 09, 2021 | 21.81 | 22.35 | 20.78 | 21.16 | 330,700 | -0.65(-2.98%) |
Nov 08, 2021 | 22.40 | 22.77 | 20.90 | 21.81 | 336,058 | -0.63(-2.81%) |
Nov 05, 2021 | 23.20 | 23.40 | 22.08 | 22.44 | 212,203 | -0.82(-3.53%) |
Nov 04, 2021 | 22.60 | 23.52 | 22.56 | 23.26 | 312,160 | +0.37(+1.62%) |
Nov 03, 2021 | 22.46 | 23.79 | 22.39 | 22.89 | 303,556 | +0.59(+2.65%) |
Nov 02, 2021 | 22.27 | 22.43 | 21.65 | 22.30 | 302,275 | +0.11(+0.50%) |
Nov 01, 2021 | 22.01 | 23.19 | 22.78 | 22.19 | 334,842 | +0.08(+0.36%) |
Oct 29, 2021 | 21.93 | 22.65 | 21.29 | 22.11 | 290,898 | +0.00(+0.00%) |
Oct 28, 2021 | 22.58 | 23.34 | 21.97 | 22.11 | 221,969 | -0.68(-2.98%) |
Oct 27, 2021 | 23.20 | 23.47 | 21.95 | 22.79 | 216,092 | -0.36(-1.56%) |
Oct 26, 2021 | 21.92 | 24.00 | 23.15 | 404,384 | +1.21(+5.52%) | |
Oct 25, 2021 | 20.70 | 22.00 | 20.32 | 21.94 | 215,602 | +1.24(+5.99%) |
Oct 22, 2021 | 20.38 | 20.81 | 19.60 | 20.70 | 260,743 | +0.52(+2.58%) |
Oct 21, 2021 | 19.91 | 20.38 | 19.60 | 20.18 | 349,728 | +0.40(+2.02%) |
Oct 20, 2021 | 20.02 | 20.40 | 19.40 | 19.78 | 374,585 | -0.19(-0.95%) |
Oct 19, 2021 | 20.46 | 20.91 | 19.59 | 19.97 | 425,326 | -0.06(-0.30%) |
Oct 18, 2021 | 21.00 | 21.06 | 19.89 | 20.03 | 404,441 | -0.81(-3.89%) |
Oct 15, 2021 | 22.94 | 22.94 | 20.80 | 20.84 | 409,825 | -1.75(-7.75%) |
Oct 14, 2021 | 21.75 | 23.17 | 21.33 | 22.59 | 415,150 | +1.81(+8.71%) |
Oct 13, 2021 | 20.58 | 21.30 | 20.24 | 20.78 | 463,506 | +0.25(+1.22%) |
Oct 12, 2021 | 19.61 | 20.64 | 19.52 | 20.53 | 524,392 | +1.20(+6.21%) |
Oct 11, 2021 | 19.21 | 19.50 | 18.18 | 19.33 | 495,198 | +0.17(+0.89%) |
Oct 08, 2021 | 22.18 | 22.79 | 18.91 | 19.16 | 1,208,267 | -3.44(-15.22%) |
Oct 07, 2021 | 23.11 | 23.95 | 22.30 | 22.60 | 443,730 | -0.51(-2.21%) |
Oct 06, 2021 | 22.23 | 23.50 | 21.88 | 23.11 | 485,551 | +0.66(+2.94%) |
Oct 05, 2021 | 22.25 | 22.69 | 21.73 | 22.45 | 423,103 | +0.33(+1.49%) |
Oct 04, 2021 | 22.00 | 22.66 | 21.77 | 22.12 | 444,652 | -0.19(-0.85%) |