Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.72 | 16.74 | 16.69 | 16.73 | 121,017 | -0.09(-0.51%) |
Dec 30, 2021 | 16.92 | 17.02 | 16.81 | 16.82 | 41,092 | -0.09(-0.53%) |
Dec 29, 2021 | 16.81 | 16.91 | 16.81 | 16.91 | 1,575 | +0.08(+0.48%) |
Dec 28, 2021 | 16.92 | 16.93 | 16.82 | 16.82 | 8,009 | -0.06(-0.33%) |
Dec 27, 2021 | 16.80 | 16.88 | 16.80 | 16.88 | 2,522 | +0.33(+1.96%) |
Dec 23, 2021 | 16.41 | 16.59 | 16.36 | 16.55 | 7,716 | +0.12(+0.73%) |
Dec 22, 2021 | 16.26 | 16.44 | 16.26 | 16.43 | 3,395 | +0.34(+2.12%) |
Dec 21, 2021 | 15.94 | 16.09 | 15.94 | 16.09 | 3,717 | +0.45(+2.88%) |
Dec 20, 2021 | 15.48 | 15.65 | 15.26 | 15.64 | 3,169 | -0.21(-1.34%) |
Dec 17, 2021 | 15.98 | 15.98 | 15.81 | 15.86 | 6,269 | -0.20(-1.27%) |
Dec 16, 2021 | 15.99 | 16.15 | 15.98 | 16.06 | 3,706 | +0.16(+1.03%) |
Dec 15, 2021 | 15.78 | 15.90 | 15.68 | 15.90 | 4,968 | +0.08(+0.48%) |
Dec 14, 2021 | 15.74 | 15.82 | 15.73 | 15.82 | 2,463 | -0.14(-0.90%) |
Dec 13, 2021 | 15.94 | 16.09 | 15.93 | 15.96 | 3,068 | -0.10(-0.64%) |
Dec 10, 2021 | 16.05 | 16.07 | 15.94 | 16.07 | 7,344 | +0.20(+1.26%) |
Dec 09, 2021 | 16.05 | 16.05 | 15.87 | 15.87 | 1,545 | -0.30(-1.86%) |
Dec 08, 2021 | 16.04 | 16.19 | 16.04 | 16.17 | 1,060 | +0.20(+1.25%) |
Dec 07, 2021 | 15.94 | 16.05 | 15.94 | 15.97 | 811 | +0.27(+1.71%) |
Dec 06, 2021 | 15.46 | 15.70 | 15.46 | 15.70 | 1,764 | +0.34(+2.21%) |
Dec 03, 2021 | 15.82 | 15.82 | 15.25 | 15.36 | 3,332 | -0.01(-0.04%) |
Dec 02, 2021 | 15.10 | 15.38 | 15.10 | 15.37 | 5,160 | +0.25(+1.67%) |
Dec 01, 2021 | 15.50 | 15.57 | 15.10 | 15.11 | 46,400 | -0.21(-1.40%) |
Nov 30, 2021 | 15.53 | 15.55 | 15.09 | 15.33 | 17,008 | -0.57(-3.58%) |
Nov 29, 2021 | 16.29 | 16.32 | 15.90 | 15.90 | 5,765 | -0.04(-0.24%) |
Nov 26, 2021 | 16.51 | 16.51 | 15.89 | 15.94 | 8,219 | -1.36(-7.89%) |
Nov 24, 2021 | 17.37 | 17.39 | 17.30 | 17.30 | 5,541 | -0.06(-0.32%) |
Nov 23, 2021 | 17.15 | 17.36 | 17.15 | 17.36 | 7,207 | +0.44(+2.57%) |
Nov 22, 2021 | 16.79 | 16.96 | 16.79 | 16.92 | 1,854 | +0.12(+0.72%) |
Nov 19, 2021 | 16.98 | 16.98 | 16.80 | 16.80 | 29,140 | -0.33(-1.91%) |
Nov 18, 2021 | 17.07 | 17.13 | 17.13 | 17.13 | 8,654 | +0.09(+0.53%) |
Nov 17, 2021 | 17.30 | 17.30 | 17.04 | 17.04 | 3,127 | -0.29(-1.66%) |
Nov 16, 2021 | 17.31 | 17.33 | 17.27 | 17.32 | 1,481 | +0.00(+0.02%) |
Nov 15, 2021 | 17.15 | 17.32 | 17.14 | 17.32 | 2,149 | +0.03(+0.17%) |
Nov 12, 2021 | 17.22 | 17.31 | 17.22 | 17.29 | 1,592 | -0.05(-0.28%) |
Nov 11, 2021 | 17.35 | 17.43 | 17.29 | 17.34 | 2,898 | +0.13(+0.78%) |
Nov 10, 2021 | 17.57 | 17.20 | 17.20 | 0 | -0.32(-1.83%) | |
Nov 09, 2021 | 17.38 | 17.53 | 17.27 | 17.53 | 1,225 | +0.17(+0.95%) |
Nov 08, 2021 | 17.24 | 17.40 | 17.24 | 17.36 | 3,429 | +0.11(+0.64%) |
Nov 05, 2021 | 17.06 | 17.29 | 17.06 | 17.25 | 2,994 | +0.27(+1.59%) |
Nov 04, 2021 | 17.00 | 17.00 | 16.93 | 16.98 | 6,673 | -0.19(-1.09%) |
Nov 03, 2021 | 17.38 | 17.38 | 17.15 | 17.17 | 2,830 | -0.45(-2.57%) |
Nov 02, 2021 | 17.57 | 17.66 | 17.57 | 17.62 | 12,542 | +0.00(+0.00%) |
Nov 01, 2021 | 17.57 | 17.70 | 17.55 | 17.62 | 12,999 | +0.07(+0.40%) |
Oct 29, 2021 | 17.56 | 17.56 | 17.35 | 17.55 | 2,867 | -0.03(-0.18%) |
Oct 28, 2021 | 17.50 | 17.58 | 16.81 | 17.58 | 13,248 | +0.06(+0.36%) |
Oct 27, 2021 | 17.72 | 17.73 | 17.52 | 17.52 | 8,780 | -0.34(-1.90%) |
Oct 26, 2021 | 17.73 | 17.86 | 17.86 | 2,261 | +0.08(+0.48%) | |
Oct 25, 2021 | 17.84 | 17.86 | 17.75 | 17.78 | 3,254 | +0.14(+0.81%) |
Oct 22, 2021 | 17.60 | 17.65 | 17.52 | 17.63 | 11,823 | +0.12(+0.70%) |
Oct 21, 2021 | 17.59 | 17.59 | 17.24 | 17.51 | 8,173 | -0.27(-1.52%) |
Oct 20, 2021 | 17.42 | 17.78 | 17.42 | 17.78 | 3,845 | +0.23(+1.31%) |
Oct 19, 2021 | 17.50 | 17.64 | 17.50 | 17.55 | 10,571 | +0.04(+0.23%) |
Oct 18, 2021 | 17.88 | 17.88 | 17.47 | 17.51 | 3,276 | -0.11(-0.63%) |
Oct 15, 2021 | 17.71 | 17.71 | 17.62 | 17.62 | 1,284 | +0.15(+0.86%) |
Oct 14, 2021 | 17.35 | 17.47 | 17.35 | 17.47 | 13,336 | +0.25(+1.45%) |
Oct 13, 2021 | 17.11 | 17.22 | 17.11 | 17.22 | 331 | +0.04(+0.26%) |
Oct 12, 2021 | 17.30 | 17.30 | 17.18 | 17.18 | 3,654 | -0.05(-0.32%) |
Oct 11, 2021 | 17.32 | 17.38 | 17.20 | 17.23 | 12,902 | +0.13(+0.75%) |
Oct 08, 2021 | 17.21 | 17.21 | 17.10 | 17.10 | 6,445 | +0.05(+0.30%) |
Oct 07, 2021 | 16.73 | 17.08 | 16.73 | 17.05 | 14,043 | +0.35(+2.10%) |
Oct 06, 2021 | 16.96 | 16.96 | 16.70 | 16.70 | 3,836 | -0.53(-3.08%) |
Oct 05, 2021 | 17.07 | 17.23 | 17.07 | 17.23 | 2,226 | +0.35(+2.04%) |
Oct 04, 2021 | 16.60 | 16.99 | 16.60 | 16.88 | 3,398 | +0.35(+2.12%) |