Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.99 | 15.34 | 14.77 | 15.13 | 146,163 | +0.02(+0.13%) |
Dec 30, 2021 | 15.54 | 16.08 | 14.87 | 15.11 | 28,318 | -0.32(-2.09%) |
Dec 29, 2021 | 14.85 | 15.73 | 14.63 | 15.43 | 48,023 | +0.50(+3.36%) |
Dec 28, 2021 | 15.05 | 15.39 | 14.69 | 14.93 | 43,525 | -0.05(-0.32%) |
Dec 27, 2021 | 14.80 | 15.33 | 14.64 | 14.98 | 55,265 | +0.06(+0.38%) |
Dec 23, 2021 | 14.64 | 15.10 | 14.55 | 14.92 | 12,844 | +0.24(+1.61%) |
Dec 22, 2021 | 14.51 | 15.04 | 14.24 | 14.68 | 15,899 | +0.18(+1.24%) |
Dec 21, 2021 | 14.18 | 14.50 | 13.50 | 14.50 | 84,371 | +0.48(+3.45%) |
Dec 20, 2021 | 14.25 | 14.25 | 13.79 | 14.02 | 49,466 | -0.37(-2.57%) |
Dec 17, 2021 | 15.33 | 15.33 | 14.08 | 14.39 | 87,733 | -0.94(-6.12%) |
Dec 16, 2021 | 15.80 | 15.81 | 15.06 | 15.33 | 18,043 | -0.24(-1.52%) |
Dec 15, 2021 | 15.39 | 15.78 | 15.12 | 15.56 | 32,169 | +0.09(+0.55%) |
Dec 14, 2021 | 15.48 | 15.71 | 14.96 | 15.48 | 63,569 | +0.03(+0.18%) |
Dec 13, 2021 | 15.29 | 15.80 | 15.18 | 15.45 | 30,795 | +0.06(+0.37%) |
Dec 10, 2021 | 15.69 | 15.69 | 15.15 | 15.39 | 20,770 | +0.08(+0.49%) |
Dec 09, 2021 | 15.60 | 16.08 | 15.22 | 15.32 | 21,553 | -0.34(-2.18%) |
Dec 08, 2021 | 15.80 | 16.23 | 15.58 | 15.66 | 9,298 | -0.22(-1.37%) |
Dec 07, 2021 | 15.63 | 15.96 | 15.42 | 15.88 | 22,719 | +0.49(+3.20%) |
Dec 06, 2021 | 15.54 | 15.86 | 15.31 | 15.38 | 50,231 | +0.09(+0.56%) |
Dec 03, 2021 | 15.85 | 15.85 | 15.04 | 15.30 | 33,957 | -0.41(-2.59%) |
Dec 02, 2021 | 15.28 | 15.86 | 15.23 | 15.71 | 27,157 | +0.51(+3.37%) |
Dec 01, 2021 | 15.54 | 15.82 | 15.17 | 15.19 | 29,226 | -0.19(-1.23%) |
Nov 30, 2021 | 15.61 | 15.61 | 15.26 | 15.38 | 36,467 | -0.24(-1.52%) |
Nov 29, 2021 | 16.00 | 16.13 | 15.54 | 15.62 | 46,415 | -0.31(-1.96%) |
Nov 26, 2021 | 16.23 | 16.45 | 15.46 | 15.93 | 29,075 | -0.70(-4.21%) |
Nov 24, 2021 | 16.58 | 17.04 | 16.53 | 16.63 | 18,469 | -0.09(-0.51%) |
Nov 23, 2021 | 16.88 | 16.97 | 16.65 | 16.72 | 14,100 | -0.17(-1.01%) |
Nov 22, 2021 | 17.05 | 17.32 | 16.74 | 16.89 | 58,254 | -0.42(-2.41%) |
Nov 19, 2021 | 16.93 | 17.42 | 16.50 | 17.31 | 28,458 | +0.20(+1.16%) |
Nov 18, 2021 | 17.16 | 17.14 | 16.92 | 17.11 | 36,448 | -0.11(-0.66%) |
Nov 17, 2021 | 17.78 | 17.78 | 17.20 | 17.22 | 16,155 | -0.51(-2.88%) |
Nov 16, 2021 | 17.45 | 18.06 | 17.40 | 17.73 | 18,821 | +0.25(+1.41%) |
Nov 15, 2021 | 17.81 | 17.81 | 17.35 | 17.49 | 18,487 | -0.32(-1.81%) |
Nov 12, 2021 | 17.77 | 18.14 | 17.64 | 17.81 | 42,726 | +0.03(+0.16%) |
Nov 11, 2021 | 17.83 | 17.88 | 17.59 | 17.78 | 12,245 | +0.02(+0.11%) |
Nov 10, 2021 | 17.65 | 17.76 | 22,470 | +0.02(+0.11%) | ||
Nov 09, 2021 | 17.54 | 17.80 | 17.16 | 17.74 | 68,936 | +0.17(+0.97%) |
Nov 08, 2021 | 18.14 | 18.52 | 17.39 | 17.57 | 33,350 | -0.60(-3.28%) |
Nov 05, 2021 | 18.40 | 18.57 | 17.79 | 18.17 | 41,962 | +0.11(+0.63%) |
Nov 04, 2021 | 16.91 | 18.25 | 16.81 | 18.06 | 49,707 | +1.34(+7.99%) |
Nov 03, 2021 | 16.31 | 17.35 | 16.15 | 16.72 | 33,249 | +0.44(+2.68%) |
Nov 02, 2021 | 16.84 | 16.84 | 16.11 | 16.28 | 35,759 | -0.56(-3.32%) |
Nov 01, 2021 | 16.15 | 17.04 | 16.07 | 16.84 | 36,309 | +0.78(+4.83%) |
Oct 29, 2021 | 16.08 | 16.17 | 16.07 | 32,916 | +0.02(+0.13%) | |
Oct 28, 2021 | 15.96 | 16.23 | 14.36 | 16.04 | 30,922 | +0.08(+0.47%) |
Oct 27, 2021 | 16.08 | 16.14 | 15.68 | 15.97 | 41,840 | -0.21(-1.28%) |
Oct 26, 2021 | 16.53 | 15.95 | 16.18 | 37,240 | -0.34(-2.06%) | |
Oct 25, 2021 | 16.47 | 16.66 | 16.18 | 16.52 | 32,674 | +0.02(+0.11%) |
Oct 22, 2021 | 16.50 | 16.62 | 16.31 | 16.50 | 27,900 | -0.07(-0.40%) |
Oct 21, 2021 | 16.87 | 16.89 | 16.49 | 16.56 | 20,356 | -0.30(-1.79%) |
Oct 20, 2021 | 17.09 | 17.09 | 16.79 | 16.87 | 14,570 | -0.26(-1.49%) |
Oct 19, 2021 | 17.35 | 17.45 | 16.79 | 17.12 | 23,358 | -0.15(-0.87%) |
Oct 18, 2021 | 17.50 | 17.67 | 17.17 | 17.27 | 14,723 | -0.31(-1.77%) |
Oct 15, 2021 | 17.71 | 17.96 | 17.55 | 17.58 | 43,082 | +0.14(+0.81%) |
Oct 14, 2021 | 17.26 | 17.53 | 17.26 | 17.44 | 21,505 | +0.34(+1.99%) |
Oct 13, 2021 | 17.28 | 17.28 | 17.02 | 17.10 | 15,751 | -0.12(-0.71%) |
Oct 12, 2021 | 16.84 | 17.33 | 16.53 | 17.23 | 16,010 | +0.46(+2.76%) |
Oct 11, 2021 | 16.73 | 17.42 | 16.23 | 16.76 | 33,226 | -0.05(-0.28%) |
Oct 08, 2021 | 17.14 | 17.56 | 16.81 | 16.81 | 34,964 | -0.12(-0.73%) |
Oct 07, 2021 | 16.67 | 17.20 | 16.67 | 16.93 | 29,495 | +0.44(+2.69%) |
Oct 06, 2021 | 16.21 | 16.70 | 16.06 | 16.49 | 69,496 | +0.04(+0.23%) |
Oct 05, 2021 | 17.00 | 17.00 | 16.34 | 16.45 | 39,423 | -0.55(-3.22%) |
Oct 04, 2021 | 17.42 | 17.80 | 17.00 | 17.00 | 59,178 | -0.37(-2.12%) |