Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.33 | 16.74 | 15.90 | 16.29 | 639,112 | -0.02(-0.12%) |
Dec 30, 2021 | 16.97 | 17.84 | 16.24 | 16.31 | 648,658 | -0.79(-4.62%) |
Dec 29, 2021 | 16.58 | 17.42 | 16.58 | 17.10 | 405,239 | +0.00(+0.00%) |
Dec 28, 2021 | 17.46 | 18.23 | 17.05 | 17.10 | 567,069 | -0.69(-3.88%) |
Dec 27, 2021 | 17.83 | 18.18 | 17.50 | 17.79 | 509,175 | -0.08(-0.45%) |
Dec 23, 2021 | 17.05 | 18.28 | 16.91 | 17.87 | 711,932 | +0.67(+3.90%) |
Dec 22, 2021 | 16.62 | 17.38 | 16.41 | 17.20 | 454,004 | +0.45(+2.69%) |
Dec 21, 2021 | 16.92 | 17.27 | 16.50 | 16.75 | 680,886 | +0.08(+0.48%) |
Dec 20, 2021 | 16.37 | 17.09 | 15.95 | 16.67 | 1,320,484 | -0.47(-2.74%) |
Dec 17, 2021 | 14.99 | 17.46 | 14.88 | 17.14 | 2,552,490 | +2.11(+14.04%) |
Dec 16, 2021 | 15.00 | 15.18 | 14.42 | 15.03 | 1,143,779 | -0.06(-0.40%) |
Dec 15, 2021 | 14.50 | 15.11 | 13.51 | 15.09 | 1,331,304 | +0.81(+5.67%) |
Dec 14, 2021 | 14.54 | 14.76 | 13.70 | 14.28 | 978,422 | -0.59(-3.97%) |
Dec 13, 2021 | 14.41 | 15.10 | 14.07 | 14.87 | 765,992 | +0.36(+2.48%) |
Dec 10, 2021 | 14.62 | 14.80 | 13.84 | 14.51 | 1,124,068 | -0.05(-0.38%) |
Dec 09, 2021 | 16.58 | 16.79 | 14.35 | 14.56 | 1,777,238 | -2.54(-14.87%) |
Dec 08, 2021 | 17.11 | 17.44 | 16.45 | 17.11 | 661,245 | +0.16(+0.94%) |
Dec 07, 2021 | 16.56 | 17.54 | 16.31 | 16.95 | 1,081,243 | +0.77(+4.76%) |
Dec 06, 2021 | 15.42 | 16.39 | 15.34 | 16.18 | 930,067 | +0.55(+3.52%) |
Dec 03, 2021 | 17.09 | 17.09 | 15.55 | 15.63 | 1,039,521 | -1.41(-8.27%) |
Dec 02, 2021 | 15.94 | 17.08 | 15.66 | 17.04 | 1,039,994 | +1.18(+7.44%) |
Dec 01, 2021 | 17.44 | 17.50 | 15.86 | 15.86 | 1,093,998 | -1.35(-7.84%) |
Nov 30, 2021 | 16.30 | 17.27 | 16.30 | 17.21 | 830,124 | +0.78(+4.75%) |
Nov 29, 2021 | 17.35 | 17.67 | 16.36 | 16.43 | 929,951 | -0.67(-3.92%) |
Nov 26, 2021 | 17.12 | 17.41 | 16.50 | 17.10 | 534,952 | -0.65(-3.66%) |
Nov 24, 2021 | 16.91 | 17.92 | 16.84 | 17.75 | 513,405 | +0.48(+2.78%) |
Nov 23, 2021 | 17.02 | 17.34 | 16.31 | 17.27 | 768,052 | +0.03(+0.17%) |
Nov 22, 2021 | 17.10 | 17.42 | 16.70 | 17.24 | 738,948 | +0.05(+0.31%) |
Nov 19, 2021 | 17.22 | 17.59 | 16.92 | 17.19 | 646,610 | -0.33(-1.89%) |
Nov 18, 2021 | 17.94 | 18.15 | 17.39 | 17.52 | 672,843 | -0.20(-1.14%) |
Nov 17, 2021 | 17.78 | 18.11 | 17.43 | 17.72 | 532,740 | -0.34(-1.88%) |
Nov 16, 2021 | 17.39 | 18.30 | 17.21 | 18.06 | 632,123 | +0.39(+2.21%) |
Nov 15, 2021 | 19.24 | 19.30 | 17.64 | 17.67 | 972,972 | -1.37(-7.20%) |
Nov 12, 2021 | 18.77 | 19.23 | 18.64 | 19.04 | 702,775 | +0.22(+1.17%) |
Nov 11, 2021 | 18.96 | 19.45 | 18.70 | 18.82 | 486,626 | +0.07(+0.37%) |
Nov 10, 2021 | 19.09 | 18.75 | 1,108,281 | -0.63(-3.25%) | ||
Nov 09, 2021 | 19.60 | 19.78 | 19.25 | 19.38 | 700,330 | -0.15(-0.77%) |
Nov 08, 2021 | 19.47 | 20.03 | 19.22 | 19.53 | 1,265,744 | +0.12(+0.62%) |
Nov 05, 2021 | 19.09 | 19.88 | 18.98 | 19.41 | 2,142,953 | +0.32(+1.68%) |
Nov 04, 2021 | 19.75 | 20.40 | 18.92 | 19.09 | 1,585,295 | -0.25(-1.29%) |
Nov 03, 2021 | 18.34 | 20.50 | 17.61 | 19.34 | 3,707,862 | +1.89(+10.83%) |
Nov 02, 2021 | 16.90 | 17.55 | 16.66 | 17.45 | 814,735 | +0.23(+1.34%) |
Nov 01, 2021 | 17.07 | 17.69 | 16.59 | 17.22 | 786,705 | +0.36(+2.14%) |
Oct 29, 2021 | 17.38 | 17.64 | 16.58 | 16.86 | 530,220 | -0.53(-3.05%) |
Oct 28, 2021 | 16.52 | 17.51 | 16.27 | 17.39 | 455,290 | +0.92(+5.59%) |
Oct 27, 2021 | 16.24 | 16.84 | 16.12 | 16.47 | 511,948 | +0.26(+1.60%) |
Oct 26, 2021 | 16.65 | 16.20 | 16.21 | 545,432 | -0.41(-2.47%) | |
Oct 25, 2021 | 17.16 | 17.28 | 16.37 | 16.62 | 495,982 | -0.51(-2.98%) |
Oct 22, 2021 | 16.74 | 17.17 | 16.30 | 17.13 | 354,097 | +0.23(+1.36%) |
Oct 21, 2021 | 17.18 | 17.57 | 16.82 | 16.90 | 298,031 | -0.30(-1.74%) |
Oct 20, 2021 | 17.20 | 17.44 | 16.79 | 17.20 | 268,453 | +0.09(+0.53%) |
Oct 19, 2021 | 16.35 | 17.23 | 16.08 | 17.11 | 545,433 | +0.81(+4.97%) |
Oct 18, 2021 | 16.65 | 17.02 | 15.97 | 16.30 | 717,067 | -0.52(-3.09%) |
Oct 15, 2021 | 17.90 | 17.90 | 16.82 | 16.82 | 804,733 | -0.96(-5.40%) |
Oct 14, 2021 | 17.92 | 18.35 | 17.23 | 17.78 | 660,286 | +0.32(+1.83%) |
Oct 13, 2021 | 17.42 | 17.59 | 16.98 | 17.46 | 788,666 | -0.10(-0.57%) |
Oct 12, 2021 | 16.13 | 17.64 | 16.13 | 17.56 | 1,196,603 | +1.48(+9.20%) |
Oct 11, 2021 | 15.11 | 16.35 | 15.03 | 16.08 | 683,273 | +1.08(+7.20%) |
Oct 08, 2021 | 14.63 | 15.42 | 14.59 | 15.00 | 643,916 | +0.25(+1.69%) |
Oct 07, 2021 | 14.38 | 15.00 | 14.35 | 14.75 | 380,802 | +0.37(+2.57%) |
Oct 06, 2021 | 14.40 | 14.89 | 14.21 | 14.38 | 504,978 | -0.04(-0.28%) |
Oct 05, 2021 | 15.04 | 15.14 | 14.40 | 14.42 | 469,843 | -0.53(-3.55%) |
Oct 04, 2021 | 15.14 | 15.43 | 14.76 | 14.95 | 449,642 | -0.27(-1.77%) |