Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.46 | 17.93 | 17.46 | 17.72 | 60,816,688 | +0.26(+1.47%) |
Dec 30, 2021 | 17.57 | 17.89 | 17.47 | 17.47 | 60,376,996 | -0.08(-0.44%) |
Dec 29, 2021 | 17.67 | 17.72 | 17.45 | 17.55 | 44,136,004 | -0.17(-0.96%) |
Dec 28, 2021 | 17.63 | 17.97 | 17.57 | 17.72 | 61,856,672 | -0.03(-0.19%) |
Dec 27, 2021 | 17.29 | 17.83 | 17.15 | 17.75 | 69,572,248 | +0.47(+2.72%) |
Dec 23, 2021 | 17.14 | 17.50 | 17.07 | 17.28 | 59,306,140 | +0.09(+0.55%) |
Dec 22, 2021 | 16.76 | 17.36 | 16.76 | 17.19 | 88,648,448 | +0.45(+2.70%) |
Dec 21, 2021 | 16.85 | 16.89 | 16.50 | 16.73 | 68,917,808 | +0.16(+0.98%) |
Dec 20, 2021 | 16.61 | 16.74 | 16.26 | 16.57 | 87,173,600 | -0.30(-1.77%) |
Dec 17, 2021 | 17.09 | 17.27 | 16.73 | 16.87 | 115,966,336 | -0.49(-2.85%) |
Dec 16, 2021 | 17.55 | 18.01 | 17.29 | 17.37 | 125,011,552 | +0.14(+0.79%) |
Dec 15, 2021 | 17.06 | 17.35 | 16.68 | 17.23 | 93,440,000 | +0.12(+0.70%) |
Dec 14, 2021 | 16.90 | 17.22 | 16.54 | 17.11 | 145,812,336 | -0.32(-1.86%) |
Dec 13, 2021 | 18.13 | 18.18 | 17.18 | 17.43 | 148,639,296 | -0.87(-4.76%) |
Dec 10, 2021 | 16.87 | 18.34 | 16.86 | 18.30 | 198,806,864 | +1.60(+9.61%) |
Dec 09, 2021 | 16.86 | 17.01 | 16.68 | 16.70 | 73,999,000 | -0.20(-1.21%) |
Dec 08, 2021 | 17.22 | 17.23 | 16.85 | 16.91 | 74,067,224 | -0.13(-0.75%) |
Dec 07, 2021 | 16.77 | 17.12 | 16.66 | 17.03 | 88,389,784 | +0.63(+3.85%) |
Dec 06, 2021 | 16.41 | 16.63 | 15.89 | 16.40 | 103,204,120 | +0.07(+0.42%) |
Dec 03, 2021 | 17.38 | 17.41 | 16.15 | 16.33 | 140,940,144 | -0.62(-3.67%) |
Dec 02, 2021 | 16.64 | 17.16 | 16.45 | 16.96 | 110,083,632 | +0.25(+1.48%) |
Dec 01, 2021 | 16.75 | 17.47 | 16.67 | 16.71 | 146,824,544 | +0.33(+2.03%) |
Nov 30, 2021 | 16.74 | 17.02 | 16.24 | 16.38 | 120,827,272 | -0.41(-2.44%) |
Nov 29, 2021 | 17.13 | 17.23 | 16.63 | 16.79 | 80,890,496 | -0.07(-0.41%) |
Nov 26, 2021 | 16.78 | 16.93 | 16.62 | 16.85 | 57,927,488 | -0.43(-2.47%) |
Nov 24, 2021 | 17.04 | 17.36 | 16.88 | 17.28 | 90,609,752 | +0.04(+0.25%) |
Nov 23, 2021 | 17.43 | 17.52 | 17.04 | 17.24 | 106,403,352 | -0.24(-1.37%) |
Nov 22, 2021 | 16.55 | 17.74 | 16.47 | 17.48 | 161,324,224 | +0.93(+5.62%) |
Nov 19, 2021 | 16.76 | 16.78 | 16.42 | 16.55 | 75,713,672 | -0.15(-0.87%) |
Nov 18, 2021 | 17.20 | 16.73 | 16.52 | 16.69 | 130,073,584 | -0.25(-1.46%) |
Nov 17, 2021 | 16.76 | 16.99 | 16.51 | 16.94 | 94,892,872 | +0.14(+0.81%) |
Nov 16, 2021 | 16.90 | 17.03 | 16.58 | 16.80 | 77,730,512 | -0.06(-0.35%) |
Nov 15, 2021 | 16.52 | 16.94 | 16.25 | 16.86 | 99,738,864 | +0.31(+1.85%) |
Nov 12, 2021 | 16.46 | 16.66 | 16.31 | 16.56 | 91,671,032 | -0.04(-0.26%) |
Nov 11, 2021 | 16.68 | 16.85 | 16.36 | 16.60 | 113,310,216 | -0.26(-1.56%) |
Nov 10, 2021 | 16.88 | 16.86 | 269,237,440 | -0.22(-1.29%) | ||
Nov 09, 2021 | 17.41 | 17.41 | 16.48 | 17.08 | 193,587,520 | -0.03(-0.15%) |
Nov 08, 2021 | 16.47 | 17.34 | 16.34 | 17.11 | 180,069,888 | +0.73(+4.46%) |
Nov 05, 2021 | 16.74 | 16.74 | 16.12 | 16.38 | 143,954,928 | -0.11(-0.67%) |
Nov 04, 2021 | 16.07 | 16.56 | 15.90 | 16.49 | 185,464,592 | +0.67(+4.24%) |
Nov 03, 2021 | 15.22 | 15.99 | 15.18 | 15.82 | 123,232,640 | +0.53(+3.44%) |
Nov 02, 2021 | 15.41 | 15.45 | 15.05 | 15.29 | 135,442,384 | +0.05(+0.33%) |
Nov 01, 2021 | 14.86 | 15.26 | 14.49 | 15.24 | 147,001,808 | +0.74(+5.09%) |
Oct 29, 2021 | 14.32 | 14.74 | 14.05 | 14.50 | 118,432,144 | +0.19(+1.30%) |
Oct 28, 2021 | 14.32 | 14.93 | 14.19 | 14.32 | 253,896,304 | +1.15(+8.70%) |
Oct 27, 2021 | 13.41 | 13.52 | 13.16 | 13.17 | 112,275,976 | -0.37(-2.70%) |
Oct 26, 2021 | 13.66 | 13.53 | 76,376,176 | -0.05(-0.37%) | ||
Oct 25, 2021 | 13.93 | 14.01 | 13.42 | 13.59 | 79,781,752 | -0.24(-1.72%) |
Oct 22, 2021 | 13.94 | 14.04 | 13.78 | 13.82 | 71,424,744 | -0.23(-1.63%) |
Oct 21, 2021 | 13.72 | 14.18 | 13.70 | 14.05 | 113,948,256 | +0.43(+3.18%) |
Oct 20, 2021 | 13.10 | 13.72 | 13.05 | 13.62 | 123,747,896 | +0.53(+4.02%) |
Oct 19, 2021 | 13.25 | 13.32 | 13.05 | 13.09 | 52,531,324 | -0.12(-0.90%) |
Oct 18, 2021 | 13.22 | 13.29 | 13.15 | 13.21 | 57,197,404 | -0.12(-0.89%) |
Oct 15, 2021 | 13.20 | 13.61 | 13.19 | 13.33 | 90,933,688 | +0.21(+1.62%) |
Oct 14, 2021 | 13.26 | 13.26 | 13.05 | 13.12 | 59,837,940 | -0.05(-0.39%) |
Oct 13, 2021 | 13.24 | 13.32 | 12.97 | 13.17 | 74,668,288 | -0.11(-0.83%) |
Oct 12, 2021 | 12.83 | 13.31 | 12.74 | 13.28 | 104,922,688 | +0.47(+3.64%) |
Oct 11, 2021 | 12.91 | 13.04 | 12.71 | 12.81 | 53,305,516 | -0.03(-0.20%) |
Oct 08, 2021 | 12.67 | 13.15 | 12.61 | 12.84 | 117,146,208 | +0.20(+1.54%) |
Oct 07, 2021 | 12.18 | 12.69 | 12.15 | 12.64 | 113,529,856 | +0.65(+5.45%) |
Oct 06, 2021 | 12.01 | 12.18 | 11.79 | 11.99 | 71,754,936 | -0.14(-1.19%) |
Oct 05, 2021 | 12.26 | 12.26 | 11.98 | 12.13 | 65,834,684 | -0.05(-0.42%) |
Oct 04, 2021 | 12.12 | 12.55 | 12.07 | 12.18 | 92,168,168 | +0.16(+1.34%) |