Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.01 | 17.70 | 16.70 | 17.22 | 24,769 | +0.19(+1.13%) |
Dec 30, 2021 | 16.61 | 17.04 | 16.61 | 17.03 | 2,192 | +0.28(+1.64%) |
Dec 29, 2021 | 16.73 | 16.81 | 16.52 | 16.75 | 16,905 | +0.03(+0.17%) |
Dec 28, 2021 | 16.58 | 16.79 | 16.52 | 16.72 | 9,019 | -0.06(-0.38%) |
Dec 27, 2021 | 17.24 | 17.24 | 16.69 | 16.79 | 17,688 | -0.36(-2.09%) |
Dec 23, 2021 | 17.35 | 17.43 | 17.14 | 17.14 | 8,161 | -0.19(-1.11%) |
Dec 22, 2021 | 17.33 | 17.49 | 17.13 | 17.34 | 3,383 | +0.06(+0.32%) |
Dec 21, 2021 | 17.54 | 17.61 | 17.16 | 17.28 | 3,373 | -0.22(-1.26%) |
Dec 20, 2021 | 17.26 | 17.72 | 17.26 | 17.50 | 4,654 | -0.09(-0.52%) |
Dec 17, 2021 | 17.48 | 17.71 | 16.88 | 17.59 | 22,043 | -0.15(-0.83%) |
Dec 16, 2021 | 17.60 | 17.93 | 17.44 | 17.74 | 15,776 | +0.20(+1.15%) |
Dec 15, 2021 | 18.27 | 18.27 | 17.54 | 17.54 | 2,941 | -0.09(-0.52%) |
Dec 14, 2021 | 17.63 | 18.22 | 17.54 | 17.63 | 12,488 | -0.18(-1.03%) |
Dec 13, 2021 | 17.90 | 17.90 | 17.81 | 17.81 | 4,836 | -0.21(-1.17%) |
Dec 10, 2021 | 17.77 | 18.20 | 17.56 | 18.03 | 10,511 | +0.27(+1.50%) |
Dec 09, 2021 | 18.19 | 18.22 | 17.74 | 17.76 | 7,439 | -0.60(-3.25%) |
Dec 08, 2021 | 17.59 | 18.36 | 17.59 | 18.36 | 10,046 | +0.73(+4.17%) |
Dec 07, 2021 | 17.41 | 18.03 | 17.16 | 17.62 | 39,933 | +0.65(+3.84%) |
Dec 06, 2021 | 17.21 | 17.21 | 16.97 | 16.97 | 5,757 | -0.20(-1.18%) |
Dec 03, 2021 | 17.05 | 17.17 | 16.98 | 17.17 | 3,436 | -0.30(-1.73%) |
Dec 02, 2021 | 17.04 | 17.47 | 16.72 | 17.47 | 5,302 | +0.56(+3.31%) |
Dec 01, 2021 | 17.07 | 17.44 | 16.91 | 16.91 | 7,811 | -0.22(-1.29%) |
Nov 30, 2021 | 17.70 | 17.70 | 16.64 | 17.14 | 9,536 | -0.61(-3.41%) |
Nov 29, 2021 | 18.39 | 18.39 | 17.74 | 17.74 | 1,052 | -0.33(-1.83%) |
Nov 26, 2021 | 18.44 | 18.44 | 17.92 | 18.07 | 2,049 | -0.59(-3.15%) |
Nov 24, 2021 | 18.49 | 18.77 | 18.48 | 18.66 | 6,039 | +0.08(+0.44%) |
Nov 23, 2021 | 18.47 | 18.71 | 18.47 | 18.58 | 2,454 | -0.16(-0.83%) |
Nov 22, 2021 | 18.28 | 18.81 | 18.28 | 18.73 | 8,994 | +0.59(+3.24%) |
Nov 19, 2021 | 18.17 | 18.48 | 18.03 | 18.14 | 20,101 | -0.14(-0.75%) |
Nov 18, 2021 | 18.08 | 18.06 | 18.06 | 18.28 | 4,081 | +0.40(+2.26%) |
Nov 17, 2021 | 18.05 | 18.08 | 17.88 | 17.88 | 7,146 | -0.18(-1.02%) |
Nov 16, 2021 | 18.34 | 18.34 | 18.04 | 18.06 | 1,472 | -0.31(-1.70%) |
Nov 15, 2021 | 18.51 | 18.81 | 18.23 | 18.37 | 3,824 | -0.20(-1.09%) |
Nov 12, 2021 | 18.36 | 18.72 | 18.32 | 18.58 | 13,510 | +0.29(+1.61%) |
Nov 11, 2021 | 18.54 | 18.80 | 18.25 | 18.28 | 5,654 | -0.17(-0.90%) |
Nov 10, 2021 | 18.52 | 18.45 | 3,518 | +0.00(+0.00%) | ||
Nov 09, 2021 | 18.35 | 18.45 | 18.29 | 18.45 | 12,466 | -0.08(-0.45%) |
Nov 08, 2021 | 18.45 | 18.66 | 18.19 | 18.53 | 9,374 | -0.05(-0.25%) |
Nov 05, 2021 | 18.35 | 18.58 | 18.31 | 18.58 | 9,271 | +0.22(+1.21%) |
Nov 04, 2021 | 18.14 | 18.37 | 18.14 | 18.35 | 19,005 | +0.09(+0.49%) |
Nov 03, 2021 | 17.99 | 18.36 | 17.99 | 18.26 | 10,841 | +0.09(+0.50%) |
Nov 02, 2021 | 17.83 | 18.17 | 17.59 | 18.17 | 13,418 | +0.57(+3.23%) |
Nov 01, 2021 | 17.51 | 17.85 | 17.33 | 17.60 | 8,530 | +0.28(+1.59%) |
Oct 29, 2021 | 17.56 | 17.56 | 17.30 | 17.33 | 2,285 | -0.29(-1.67%) |
Oct 28, 2021 | 17.52 | 17.85 | 17.27 | 17.62 | 3,987 | +0.08(+0.47%) |
Oct 27, 2021 | 17.53 | 17.88 | 17.53 | 17.54 | 6,609 | +0.03(+0.16%) |
Oct 26, 2021 | 17.35 | 17.51 | 7,065 | +0.44(+2.58%) | ||
Oct 25, 2021 | 16.84 | 17.12 | 16.71 | 17.07 | 8,497 | +0.03(+0.18%) |
Oct 22, 2021 | 16.74 | 17.05 | 16.74 | 17.04 | 4,419 | +0.38(+2.29%) |
Oct 21, 2021 | 16.82 | 17.05 | 16.62 | 16.66 | 2,641 | -0.21(-1.25%) |
Oct 20, 2021 | 16.85 | 16.87 | 16.73 | 16.87 | 2,815 | +0.05(+0.27%) |
Oct 19, 2021 | 16.76 | 16.83 | 16.58 | 16.82 | 10,356 | +0.16(+0.94%) |
Oct 18, 2021 | 16.79 | 16.84 | 16.52 | 16.67 | 5,489 | -0.05(-0.33%) |
Oct 15, 2021 | 16.80 | 17.00 | 16.52 | 16.72 | 12,460 | -0.18(-1.09%) |
Oct 14, 2021 | 16.57 | 17.02 | 16.41 | 16.91 | 11,485 | +0.52(+3.17%) |
Oct 13, 2021 | 16.84 | 16.84 | 16.39 | 16.39 | 6,296 | +0.00(+0.00%) |
Oct 12, 2021 | 16.67 | 16.76 | 16.26 | 16.39 | 9,905 | -0.21(-1.26%) |
Oct 11, 2021 | 16.96 | 17.20 | 16.60 | 16.60 | 20,120 | -0.14(-0.82%) |
Oct 08, 2021 | 16.80 | 16.80 | 16.73 | 16.73 | 931 | -0.06(-0.38%) |
Oct 07, 2021 | 16.88 | 16.88 | 16.71 | 16.80 | 8,405 | -0.16(-0.97%) |
Oct 06, 2021 | 16.94 | 16.96 | 16.71 | 16.96 | 4,282 | +0.01(+0.05%) |
Oct 05, 2021 | 16.75 | 16.98 | 16.71 | 16.95 | 10,628 | +0.19(+1.14%) |
Oct 04, 2021 | 16.79 | 17.00 | 16.71 | 16.76 | 3,776 | -0.09(-0.54%) |