Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.97 | 16.00 | 15.16 | 15.22 | 547,503 | -0.46(-2.93%) |
Dec 30, 2021 | 15.70 | 15.92 | 15.64 | 15.68 | 560,975 | -0.04(-0.27%) |
Dec 29, 2021 | 15.74 | 15.95 | 15.61 | 15.72 | 286,321 | -0.16(-1.02%) |
Dec 28, 2021 | 16.32 | 16.36 | 15.74 | 15.88 | 435,119 | -1.14(-6.70%) |
Dec 27, 2021 | 17.06 | 17.34 | 16.95 | 17.02 | 451,674 | +0.06(+0.35%) |
Dec 23, 2021 | 16.17 | 17.09 | 16.13 | 16.96 | 982,227 | +0.65(+3.96%) |
Dec 22, 2021 | 16.22 | 16.39 | 16.14 | 16.32 | 607,389 | +0.15(+0.95%) |
Dec 21, 2021 | 16.22 | 16.28 | 16.07 | 16.17 | 452,650 | +0.52(+3.32%) |
Dec 20, 2021 | 15.19 | 15.71 | 15.13 | 15.65 | 522,624 | +0.30(+1.94%) |
Dec 17, 2021 | 15.50 | 15.75 | 15.11 | 15.35 | 211,316 | -0.59(-3.68%) |
Dec 16, 2021 | 16.22 | 16.27 | 15.82 | 15.94 | 511,913 | -0.46(-2.80%) |
Dec 15, 2021 | 15.88 | 16.49 | 15.48 | 16.39 | 920,864 | +0.48(+3.05%) |
Dec 14, 2021 | 15.60 | 15.94 | 15.45 | 15.91 | 1,296,093 | +0.39(+2.52%) |
Dec 13, 2021 | 15.95 | 15.97 | 15.20 | 15.52 | 1,002,431 | -0.62(-3.85%) |
Dec 10, 2021 | 16.51 | 16.57 | 15.75 | 16.14 | 579,107 | +0.29(+1.83%) |
Dec 09, 2021 | 16.36 | 16.36 | 15.75 | 15.85 | 614,474 | -1.06(-6.25%) |
Dec 08, 2021 | 16.79 | 17.08 | 16.63 | 16.91 | 464,684 | +0.08(+0.46%) |
Dec 07, 2021 | 17.01 | 17.35 | 16.74 | 16.83 | 247,907 | +0.56(+3.45%) |
Dec 06, 2021 | 16.11 | 16.48 | 15.93 | 16.27 | 829,821 | -1.51(-8.52%) |
Dec 03, 2021 | 18.91 | 18.93 | 17.17 | 17.78 | 1,002,669 | -1.23(-6.45%) |
Dec 02, 2021 | 18.88 | 18.96 | 18.69 | 19.01 | 369,690 | +0.04(+0.22%) |
Dec 01, 2021 | 19.61 | 19.79 | 18.90 | 18.96 | 598,635 | -0.22(-1.15%) |
Nov 30, 2021 | 19.56 | 19.84 | 18.87 | 19.19 | 494,259 | -0.26(-1.31%) |
Nov 29, 2021 | 19.13 | 19.70 | 19.00 | 19.44 | 391,415 | +1.33(+7.33%) |
Nov 26, 2021 | 18.30 | 18.30 | 17.99 | 18.11 | 263,688 | -1.11(-5.80%) |
Nov 24, 2021 | 18.80 | 19.24 | 18.72 | 19.23 | 293,783 | -0.19(-0.96%) |
Nov 23, 2021 | 19.12 | 19.42 | 19.00 | 19.42 | 246,593 | +0.70(+3.73%) |
Nov 22, 2021 | 19.58 | 19.61 | 18.68 | 18.72 | 368,446 | -0.68(-3.51%) |
Nov 19, 2021 | 19.40 | 19.58 | 19.35 | 19.40 | 396,910 | -0.06(-0.31%) |
Nov 18, 2021 | 19.81 | 19.60 | 18.99 | 19.46 | 807,652 | -0.83(-4.11%) |
Nov 17, 2021 | 20.23 | 20.36 | 19.92 | 20.29 | 503,669 | +0.27(+1.36%) |
Nov 16, 2021 | 20.42 | 20.60 | 19.87 | 20.02 | 747,260 | -1.42(-6.63%) |
Nov 15, 2021 | 21.89 | 21.92 | 21.34 | 21.44 | 855,776 | -0.12(-0.55%) |
Nov 12, 2021 | 21.41 | 21.63 | 20.92 | 21.56 | 1,019,322 | -0.27(-1.25%) |
Nov 11, 2021 | 21.77 | 22.07 | 21.72 | 21.83 | 465,615 | -0.34(-1.53%) |
Nov 10, 2021 | 23.01 | 21.94 | 22.17 | 894,688 | -0.52(-2.29%) | |
Nov 09, 2021 | 22.85 | 22.97 | 22.30 | 22.69 | 548,600 | +0.38(+1.72%) |
Nov 08, 2021 | 22.10 | 22.46 | 21.99 | 22.31 | 533,242 | +1.71(+8.30%) |
Nov 05, 2021 | 20.76 | 20.84 | 20.44 | 20.60 | 325,991 | -0.02(-0.08%) |
Nov 04, 2021 | 21.06 | 21.06 | 20.43 | 20.61 | 460,016 | -0.54(-2.57%) |
Nov 03, 2021 | 21.06 | 21.35 | 20.51 | 21.16 | 375,616 | -0.32(-1.50%) |
Nov 02, 2021 | 21.36 | 21.69 | 21.26 | 21.48 | 541,032 | +0.78(+3.78%) |
Nov 01, 2021 | 20.90 | 20.96 | 20.24 | 20.70 | 344,279 | -0.46(-2.17%) |
Oct 29, 2021 | 20.67 | 21.16 | 320,258 | +0.41(+1.97%) | ||
Oct 28, 2021 | 20.83 | 19.60 | 20.75 | 501,903 | +0.81(+4.05%) | |
Oct 27, 2021 | 19.93 | 20.08 | 19.66 | 19.94 | 598,250 | -1.02(-4.87%) |
Oct 26, 2021 | 21.13 | 20.96 | 1,499,532 | -0.26(-1.24%) | ||
Oct 25, 2021 | 21.41 | 21.20 | 21.23 | 1,489,126 | +0.55(+2.68%) |