Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.86 | 14.07 | 13.79 | 13.86 | 666,813 | -0.06(-0.46%) |
Dec 30, 2021 | 14.42 | 14.70 | 13.85 | 13.92 | 766,607 | -0.42(-2.90%) |
Dec 29, 2021 | 14.00 | 14.39 | 13.80 | 14.34 | 697,037 | +0.13(+0.91%) |
Dec 28, 2021 | 14.21 | 14.58 | 14.07 | 14.21 | 756,874 | +0.05(+0.33%) |
Dec 27, 2021 | 13.44 | 14.16 | 13.13 | 14.16 | 962,593 | +0.58(+4.29%) |
Dec 23, 2021 | 14.04 | 14.30 | 13.56 | 13.58 | 743,020 | -0.31(-2.20%) |
Dec 22, 2021 | 14.15 | 14.22 | 13.83 | 13.89 | 905,291 | -0.20(-1.44%) |
Dec 21, 2021 | 13.78 | 14.45 | 13.78 | 14.09 | 1,360,173 | +0.51(+3.74%) |
Dec 20, 2021 | 13.32 | 13.79 | 13.01 | 13.58 | 856,522 | -0.36(-2.59%) |
Dec 17, 2021 | 13.67 | 13.95 | 13.26 | 13.94 | 2,569,796 | -0.02(-0.13%) |
Dec 16, 2021 | 14.87 | 15.08 | 13.87 | 13.96 | 1,505,132 | -0.73(-4.97%) |
Dec 15, 2021 | 14.60 | 14.88 | 13.92 | 14.69 | 1,277,344 | -0.08(-0.56%) |
Dec 14, 2021 | 14.72 | 15.44 | 14.66 | 14.77 | 1,176,554 | -0.12(-0.81%) |
Dec 13, 2021 | 15.19 | 15.33 | 14.58 | 14.90 | 947,289 | -0.53(-3.42%) |
Dec 10, 2021 | 15.37 | 15.42 | 14.79 | 15.42 | 1,148,712 | +0.25(+1.65%) |
Dec 09, 2021 | 14.98 | 15.39 | 14.94 | 15.17 | 1,123,131 | -0.19(-1.26%) |
Dec 08, 2021 | 15.67 | 15.76 | 15.30 | 15.37 | 1,457,992 | -0.32(-2.06%) |
Dec 07, 2021 | 15.79 | 16.59 | 15.56 | 15.69 | 2,028,754 | +0.27(+1.74%) |
Dec 06, 2021 | 15.14 | 15.81 | 14.68 | 15.42 | 942,766 | +0.68(+4.58%) |
Dec 03, 2021 | 15.63 | 15.68 | 14.50 | 14.75 | 1,009,506 | -0.55(-3.63%) |
Dec 02, 2021 | 14.53 | 15.46 | 14.21 | 15.30 | 993,451 | +0.64(+4.35%) |
Dec 01, 2021 | 15.09 | 15.57 | 14.63 | 14.66 | 1,951,829 | +0.17(+1.15%) |
Nov 30, 2021 | 13.76 | 14.53 | 13.62 | 14.50 | 1,418,386 | +0.27(+1.88%) |
Nov 29, 2021 | 14.74 | 15.04 | 14.07 | 14.23 | 1,007,978 | -0.06(-0.39%) |
Nov 26, 2021 | 14.65 | 14.72 | 14.00 | 14.28 | 1,535,686 | -1.21(-7.82%) |
Nov 24, 2021 | 14.90 | 15.63 | 14.89 | 15.50 | 1,046,132 | +0.49(+3.27%) |
Nov 23, 2021 | 14.67 | 15.25 | 14.59 | 15.01 | 1,202,689 | +0.57(+3.97%) |
Nov 22, 2021 | 14.26 | 14.97 | 14.12 | 14.43 | 946,361 | +0.14(+0.97%) |
Nov 19, 2021 | 14.90 | 15.03 | 14.12 | 14.29 | 1,311,025 | -1.19(-7.70%) |
Nov 18, 2021 | 15.30 | 15.51 | 15.34 | 15.49 | 1,013,894 | +0.12(+0.78%) |
Nov 17, 2021 | 16.64 | 16.77 | 15.34 | 15.37 | 1,300,390 | -1.53(-9.03%) |
Nov 16, 2021 | 17.17 | 17.18 | 16.75 | 16.89 | 481,484 | -0.18(-1.03%) |
Nov 15, 2021 | 17.10 | 17.35 | 16.79 | 17.07 | 1,344,977 | -0.04(-0.22%) |
Nov 12, 2021 | 16.49 | 17.14 | 16.48 | 17.10 | 760,628 | +0.46(+2.78%) |
Nov 11, 2021 | 16.53 | 16.95 | 16.41 | 16.64 | 830,732 | +0.18(+1.07%) |
Nov 10, 2021 | 16.85 | 16.47 | 795,472 | -0.62(-3.63%) | ||
Nov 09, 2021 | 16.54 | 17.11 | 16.38 | 17.09 | 1,025,404 | +0.62(+3.76%) |
Nov 08, 2021 | 17.16 | 17.23 | 16.27 | 16.47 | 1,239,721 | -0.55(-3.21%) |
Nov 05, 2021 | 17.56 | 17.72 | 16.74 | 17.01 | 2,212,254 | +0.51(+3.08%) |
Nov 04, 2021 | 17.30 | 17.57 | 16.48 | 16.50 | 893,459 | -0.41(-2.41%) |
Nov 03, 2021 | 16.86 | 17.57 | 16.75 | 16.91 | 1,113,304 | -0.28(-1.61%) |
Nov 02, 2021 | 18.06 | 18.10 | 17.14 | 17.19 | 870,542 | -0.97(-5.35%) |
Nov 01, 2021 | 18.20 | 18.57 | 17.93 | 18.16 | 1,054,575 | +0.18(+0.98%) |
Oct 29, 2021 | 18.32 | 18.44 | 17.48 | 17.98 | 1,791,285 | -0.34(-1.87%) |
Oct 28, 2021 | 18.65 | 19.04 | 18.16 | 18.33 | 1,117,266 | -0.25(-1.34%) |
Oct 27, 2021 | 19.23 | 19.24 | 18.50 | 18.57 | 947,841 | -1.00(-5.10%) |
Oct 26, 2021 | 20.47 | 19.54 | 19.57 | 853,034 | -0.87(-4.25%) | |
Oct 25, 2021 | 19.94 | 20.52 | 19.67 | 20.44 | 1,088,382 | +0.80(+4.05%) |
Oct 22, 2021 | 19.81 | 19.85 | 19.31 | 19.65 | 1,241,255 | -0.09(-0.47%) |
Oct 21, 2021 | 19.64 | 20.09 | 19.35 | 19.74 | 1,164,461 | +0.00(+0.00%) |
Oct 20, 2021 | 19.48 | 19.91 | 19.29 | 19.74 | 1,447,757 | -0.12(-0.61%) |
Oct 19, 2021 | 20.19 | 20.30 | 19.77 | 19.86 | 1,040,981 | -0.07(-0.37%) |
Oct 18, 2021 | 20.08 | 20.35 | 19.65 | 19.93 | 813,945 | +0.14(+0.70%) |
Oct 15, 2021 | 20.41 | 20.50 | 19.61 | 19.80 | 1,036,665 | -0.12(-0.60%) |
Oct 14, 2021 | 19.59 | 19.92 | 19.12 | 19.92 | 1,536,053 | +1.42(+7.70%) |
Oct 13, 2021 | 17.95 | 18.52 | 17.68 | 18.49 | 793,572 | +0.42(+2.30%) |
Oct 12, 2021 | 18.02 | 18.66 | 17.96 | 18.08 | 802,223 | -0.07(-0.41%) |
Oct 11, 2021 | 18.46 | 18.57 | 18.02 | 18.15 | 1,106,683 | +0.16(+0.87%) |
Oct 08, 2021 | 17.40 | 17.99 | 17.37 | 17.99 | 1,138,647 | +0.71(+4.12%) |
Oct 07, 2021 | 17.17 | 17.60 | 16.88 | 17.28 | 1,353,700 | +0.41(+2.41%) |
Oct 06, 2021 | 16.05 | 16.92 | 15.75 | 16.87 | 1,552,488 | +0.37(+2.24%) |
Oct 05, 2021 | 17.07 | 17.28 | 15.99 | 16.50 | 961,590 | -0.40(-2.35%) |
Oct 04, 2021 | 17.01 | 17.19 | 16.47 | 16.90 | 1,128,209 | +0.29(+1.72%) |