Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.85 | 16.96 | 16.73 | 16.93 | 755,157 | +0.15(+0.91%) |
Dec 30, 2021 | 16.63 | 16.90 | 16.56 | 16.77 | 1,187,741 | +0.22(+1.33%) |
Dec 29, 2021 | 16.63 | 16.89 | 16.49 | 16.55 | 965,791 | -0.28(-1.65%) |
Dec 28, 2021 | 16.93 | 17.15 | 16.83 | 16.83 | 666,537 | -0.07(-0.40%) |
Dec 27, 2021 | 16.85 | 17.05 | 16.77 | 16.90 | 806,056 | -0.02(-0.11%) |
Dec 23, 2021 | 16.96 | 17.07 | 16.71 | 16.92 | 1,033,942 | +0.00(+0.00%) |
Dec 22, 2021 | 16.72 | 16.95 | 16.42 | 16.92 | 1,021,516 | +0.24(+1.43%) |
Dec 21, 2021 | 16.39 | 16.79 | 16.29 | 16.68 | 1,411,557 | +0.46(+2.83%) |
Dec 20, 2021 | 16.17 | 16.23 | 15.89 | 16.22 | 1,137,157 | -0.04(-0.24%) |
Dec 17, 2021 | 16.51 | 16.70 | 16.08 | 16.26 | 4,512,462 | -0.21(-1.28%) |
Dec 16, 2021 | 15.72 | 16.53 | 15.72 | 16.47 | 2,127,189 | +0.98(+6.30%) |
Dec 15, 2021 | 15.61 | 15.64 | 15.08 | 15.49 | 2,180,309 | -0.23(-1.46%) |
Dec 14, 2021 | 15.77 | 16.03 | 15.59 | 15.72 | 1,850,726 | -0.33(-2.08%) |
Dec 13, 2021 | 16.22 | 16.26 | 15.99 | 16.06 | 2,009,024 | -0.16(-1.00%) |
Dec 10, 2021 | 16.68 | 16.68 | 16.16 | 16.22 | 1,115,826 | -0.20(-1.22%) |
Dec 09, 2021 | 16.60 | 16.63 | 16.19 | 16.42 | 1,292,729 | -0.43(-2.55%) |
Dec 08, 2021 | 17.08 | 17.12 | 16.66 | 16.85 | 1,023,499 | -0.16(-0.96%) |
Dec 07, 2021 | 16.70 | 17.16 | 16.70 | 17.01 | 978,096 | +0.27(+1.60%) |
Dec 06, 2021 | 16.46 | 16.76 | 16.17 | 16.75 | 1,091,333 | +0.23(+1.39%) |
Dec 03, 2021 | 16.57 | 16.62 | 16.25 | 16.52 | 1,283,874 | +0.02(+0.12%) |
Dec 02, 2021 | 16.73 | 16.93 | 16.33 | 16.50 | 1,797,293 | -0.43(-2.54%) |
Dec 01, 2021 | 17.46 | 17.76 | 16.84 | 16.93 | 1,944,212 | -0.45(-2.59%) |
Nov 30, 2021 | 17.50 | 17.80 | 17.09 | 17.38 | 1,881,859 | +0.00(+0.00%) |
Nov 29, 2021 | 17.04 | 17.44 | 16.93 | 17.38 | 1,228,116 | +0.08(+0.44%) |
Nov 26, 2021 | 17.82 | 17.84 | 16.90 | 17.30 | 1,341,780 | -0.42(-2.37%) |
Nov 24, 2021 | 17.70 | 17.80 | 17.39 | 17.72 | 933,533 | -0.07(-0.38%) |
Nov 23, 2021 | 17.82 | 18.33 | 17.55 | 17.79 | 2,031,526 | -0.53(-2.87%) |
Nov 22, 2021 | 18.20 | 18.51 | 17.66 | 18.31 | 1,901,061 | -0.31(-1.64%) |
Nov 19, 2021 | 18.89 | 19.17 | 18.62 | 18.62 | 2,120,567 | -0.40(-2.11%) |
Nov 18, 2021 | 18.80 | 19.04 | 18.62 | 19.02 | 1,164,058 | +0.11(+0.56%) |
Nov 17, 2021 | 18.93 | 19.18 | 18.79 | 18.92 | 958,314 | +0.16(+0.87%) |
Nov 16, 2021 | 19.06 | 19.13 | 18.62 | 18.75 | 1,386,995 | -0.31(-1.61%) |
Nov 15, 2021 | 18.77 | 19.06 | 18.58 | 19.06 | 1,392,193 | +0.23(+1.22%) |
Nov 12, 2021 | 18.20 | 18.84 | 18.18 | 18.83 | 2,013,881 | +0.33(+1.81%) |
Nov 11, 2021 | 18.06 | 18.63 | 17.84 | 18.50 | 2,345,043 | +0.88(+4.98%) |
Nov 10, 2021 | 17.26 | 17.62 | 3,530,963 | +0.77(+4.59%) | ||
Nov 09, 2021 | 16.66 | 16.84 | 16.43 | 16.84 | 1,222,343 | +0.26(+1.55%) |
Nov 08, 2021 | 16.75 | 16.88 | 16.54 | 16.59 | 1,063,360 | -0.10(-0.60%) |
Nov 05, 2021 | 16.35 | 16.69 | 16.10 | 16.69 | 1,727,782 | +0.37(+2.25%) |
Nov 04, 2021 | 16.59 | 17.00 | 16.23 | 16.32 | 1,995,574 | -0.10(-0.58%) |
Nov 03, 2021 | 15.12 | 16.49 | 14.90 | 16.42 | 3,107,415 | +1.50(+10.04%) |
Nov 02, 2021 | 14.94 | 14.96 | 14.76 | 14.92 | 1,043,836 | -0.14(-0.95%) |
Nov 01, 2021 | 15.10 | 15.27 | 15.10 | 15.06 | 1,747,847 | +0.00(+0.00%) |
Oct 29, 2021 | 15.38 | 14.99 | 15.06 | 1,672,822 | -0.58(-3.72%) | |
Oct 28, 2021 | 15.76 | 15.64 | 996,099 | -0.16(-1.03%) | ||
Oct 27, 2021 | 15.55 | 15.92 | 15.44 | 15.81 | 1,004,750 | +0.20(+1.28%) |
Oct 26, 2021 | 15.66 | 15.61 | 987,977 | -0.17(-1.09%) | ||
Oct 25, 2021 | 15.74 | 15.98 | 15.64 | 15.78 | 1,012,155 | +0.23(+1.47%) |
Oct 22, 2021 | 15.54 | 16.02 | 15.28 | 15.55 | 2,028,094 | +0.39(+2.58%) |
Oct 21, 2021 | 15.22 | 15.27 | 15.06 | 15.16 | 809,360 | -0.17(-1.12%) |
Oct 20, 2021 | 15.40 | 15.56 | 15.15 | 15.33 | 884,423 | +0.18(+1.20%) |
Oct 19, 2021 | 15.40 | 15.48 | 15.01 | 15.15 | 916,562 | +0.09(+0.57%) |
Oct 18, 2021 | 15.19 | 15.23 | 14.97 | 15.06 | 973,387 | -0.17(-1.13%) |
Oct 15, 2021 | 15.11 | 15.46 | 14.97 | 15.23 | 1,040,347 | -0.21(-1.36%) |
Oct 14, 2021 | 15.23 | 15.49 | 15.20 | 15.44 | 1,231,918 | +0.47(+3.12%) |
Oct 13, 2021 | 14.74 | 15.18 | 14.64 | 14.98 | 1,634,992 | +0.39(+2.68%) |
Oct 12, 2021 | 14.44 | 14.63 | 14.23 | 14.58 | 913,928 | +0.29(+2.00%) |
Oct 11, 2021 | 14.53 | 14.66 | 14.29 | 14.30 | 591,328 | -0.15(-1.06%) |
Oct 08, 2021 | 14.76 | 14.88 | 14.39 | 14.45 | 959,171 | +0.11(+0.80%) |
Oct 07, 2021 | 14.32 | 14.59 | 14.29 | 14.34 | 794,389 | -0.10(-0.66%) |
Oct 06, 2021 | 14.13 | 14.44 | 13.95 | 14.43 | 1,189,384 | +0.27(+1.89%) |
Oct 05, 2021 | 14.09 | 14.20 | 13.73 | 14.16 | 1,177,691 | +0.07(+0.47%) |
Oct 04, 2021 | 13.82 | 14.22 | 13.80 | 14.10 | 1,274,297 | +0.28(+2.00%) |