Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.57 | 18.64 | 18.48 | 18.48 | 27,456 | -0.12(-0.65%) |
Dec 30, 2021 | 18.66 | 18.66 | 18.50 | 18.60 | 109,021 | -0.11(-0.60%) |
Dec 29, 2021 | 18.68 | 18.71 | 18.61 | 18.71 | 9,163 | +0.07(+0.35%) |
Dec 28, 2021 | 18.73 | 18.73 | 18.60 | 18.64 | 26,051 | +0.05(+0.25%) |
Dec 27, 2021 | 18.62 | 18.76 | 18.57 | 18.60 | 32,612 | +0.00(+0.00%) |
Dec 23, 2021 | 18.68 | 18.73 | 18.55 | 18.60 | 70,073 | +0.03(+0.15%) |
Dec 22, 2021 | 18.52 | 18.61 | 18.41 | 18.57 | 30,993 | +0.07(+0.36%) |
Dec 21, 2021 | 18.64 | 18.64 | 18.38 | 18.50 | 51,161 | +0.23(+1.26%) |
Dec 20, 2021 | 18.34 | 18.41 | 18.13 | 18.27 | 113,901 | -0.12(-0.63%) |
Dec 17, 2021 | 18.41 | 18.48 | 18.36 | 18.39 | 36,621 | -0.13(-0.70%) |
Dec 16, 2021 | 18.61 | 18.61 | 18.43 | 18.52 | 82,205 | -0.04(-0.20%) |
Dec 15, 2021 | 18.67 | 18.67 | 18.44 | 18.55 | 28,139 | +0.06(+0.35%) |
Dec 14, 2021 | 18.62 | 18.62 | 18.45 | 18.49 | 81,638 | -0.05(-0.25%) |
Dec 13, 2021 | 18.70 | 18.71 | 18.50 | 18.53 | 27,188 | -0.18(-0.98%) |
Dec 10, 2021 | 18.69 | 18.72 | 18.62 | 18.72 | 62,938 | +0.07(+0.39%) |
Dec 09, 2021 | 18.51 | 18.65 | 18.43 | 18.64 | 47,537 | -0.03(-0.15%) |
Dec 08, 2021 | 18.55 | 18.68 | 18.52 | 18.67 | 45,889 | -0.01(-0.05%) |
Dec 07, 2021 | 18.64 | 18.69 | 18.61 | 18.68 | 38,766 | +0.31(+1.70%) |
Dec 06, 2021 | 18.28 | 18.41 | 18.24 | 18.37 | 29,266 | +0.15(+0.81%) |
Dec 03, 2021 | 18.27 | 18.27 | 18.08 | 18.22 | 198,616 | -0.20(-1.10%) |
Dec 02, 2021 | 18.39 | 18.50 | 18.35 | 18.42 | 93,175 | +0.26(+1.42%) |
Dec 01, 2021 | 18.29 | 18.38 | 18.16 | 18.17 | 130,892 | -0.17(-0.95%) |
Nov 30, 2021 | 18.37 | 18.37 | 18.30 | 18.34 | 51,668 | -0.07(-0.40%) |
Nov 29, 2021 | 18.36 | 18.43 | 18.27 | 18.41 | 93,557 | +0.35(+1.94%) |
Nov 26, 2021 | 18.19 | 18.19 | 17.91 | 18.06 | 42,260 | -0.58(-3.11%) |
Nov 24, 2021 | 18.62 | 18.65 | 18.58 | 18.64 | 9,828 | -0.02(-0.10%) |
Nov 23, 2021 | 18.73 | 18.74 | 18.62 | 18.66 | 39,765 | -0.08(-0.44%) |
Nov 22, 2021 | 18.83 | 18.83 | 18.70 | 18.75 | 49,692 | +0.06(+0.34%) |
Nov 19, 2021 | 18.73 | 18.78 | 18.64 | 18.68 | 72,517 | +0.13(+0.69%) |
Nov 18, 2021 | 18.56 | 18.54 | 18.53 | 18.55 | 93,885 | -0.11(-0.59%) |
Nov 17, 2021 | 18.75 | 18.76 | 18.64 | 18.66 | 19,080 | +0.00(+0.00%) |
Nov 16, 2021 | 18.68 | 18.75 | 18.62 | 18.66 | 14,939 | +0.05(+0.25%) |
Nov 15, 2021 | 18.76 | 18.76 | 18.56 | 18.62 | 191,792 | -0.16(-0.84%) |
Nov 12, 2021 | 18.78 | 18.83 | 18.76 | 18.77 | 24,837 | -0.00(-0.00%) |
Nov 11, 2021 | 18.87 | 18.87 | 18.76 | 18.77 | 106,694 | +0.09(+0.47%) |
Nov 10, 2021 | 18.77 | 18.69 | 213,360 | +0.03(+0.17%) | ||
Nov 09, 2021 | 18.74 | 18.85 | 18.60 | 18.65 | 210,141 | -0.08(-0.44%) |
Nov 08, 2021 | 18.75 | 18.77 | 18.65 | 18.74 | 61,501 | +0.14(+0.74%) |
Nov 05, 2021 | 18.68 | 18.68 | 18.55 | 18.60 | 74,241 | +0.07(+0.40%) |
Nov 04, 2021 | 18.65 | 18.65 | 18.46 | 18.52 | 113,940 | -0.05(-0.25%) |
Nov 03, 2021 | 18.54 | 18.66 | 18.42 | 18.57 | 111,670 | +0.07(+0.40%) |
Nov 02, 2021 | 18.64 | 18.75 | 18.43 | 18.50 | 276,343 | -0.19(-1.03%) |
Nov 01, 2021 | 18.67 | 18.91 | 18.67 | 18.69 | 244,643 | -0.22(-1.16%) |
Oct 29, 2021 | 18.91 | 18.92 | 18.81 | 18.91 | 60,547 | +0.08(+0.43%) |
Oct 28, 2021 | 18.87 | 18.88 | 18.70 | 18.83 | 445,243 | -0.07(-0.39%) |
Oct 27, 2021 | 18.97 | 19.13 | 18.66 | 18.90 | 142,129 | -0.23(-1.18%) |
Oct 26, 2021 | 19.06 | 19.13 | 13,703 | +0.08(+0.41%) | ||
Oct 25, 2021 | 19.03 | 19.21 | 18.98 | 19.05 | 54,093 | -0.02(-0.10%) |
Oct 22, 2021 | 19.09 | 19.23 | 19.02 | 19.07 | 10,082 | -0.12(-0.62%) |
Oct 21, 2021 | 19.15 | 19.23 | 19.11 | 19.19 | 65,823 | -0.13(-0.70%) |
Oct 20, 2021 | 19.37 | 19.37 | 19.25 | 19.32 | 10,218 | -0.01(-0.07%) |
Oct 19, 2021 | 19.25 | 19.38 | 19.24 | 19.34 | 15,618 | +0.07(+0.38%) |
Oct 18, 2021 | 19.20 | 19.30 | 19.20 | 19.26 | 11,965 | -0.02(-0.10%) |
Oct 15, 2021 | 19.15 | 19.36 | 19.15 | 19.28 | 23,889 | +0.09(+0.48%) |
Oct 14, 2021 | 18.99 | 19.22 | 18.94 | 19.19 | 22,731 | +0.37(+1.95%) |
Oct 13, 2021 | 18.85 | 18.99 | 18.57 | 18.82 | 22,710 | +0.29(+1.54%) |
Oct 12, 2021 | 18.82 | 18.82 | 18.51 | 18.53 | 64,724 | +0.10(+0.55%) |
Oct 11, 2021 | 18.87 | 19.03 | 18.41 | 18.43 | 26,745 | -0.09(-0.50%) |
Oct 08, 2021 | 18.52 | 18.52 | 18.40 | 18.52 | 7,534 | +0.27(+1.46%) |
Oct 07, 2021 | 18.29 | 18.36 | 18.18 | 18.26 | 13,930 | -0.02(-0.10%) |
Oct 06, 2021 | 17.95 | 18.28 | 17.95 | 18.28 | 24,989 | +0.49(+2.74%) |
Oct 05, 2021 | 17.84 | 17.88 | 17.63 | 17.79 | 17,330 | +0.10(+0.57%) |
Oct 04, 2021 | 17.70 | 17.76 | 17.63 | 17.69 | 18,213 | +0.28(+1.62%) |