Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.36 | 17.56 | 17.27 | 17.39 | 150,989 | -0.09(-0.50%) |
Dec 30, 2021 | 17.68 | 17.76 | 17.42 | 17.48 | 189,056 | -0.06(-0.33%) |
Dec 29, 2021 | 17.42 | 17.63 | 17.27 | 17.54 | 207,470 | +0.10(+0.56%) |
Dec 28, 2021 | 17.43 | 17.67 | 17.36 | 17.44 | 135,456 | -0.03(-0.17%) |
Dec 27, 2021 | 17.21 | 17.48 | 16.94 | 17.47 | 145,259 | +0.02(+0.11%) |
Dec 23, 2021 | 17.59 | 17.63 | 17.32 | 17.45 | 115,763 | -0.06(-0.33%) |
Dec 22, 2021 | 17.11 | 17.54 | 17.11 | 17.51 | 145,415 | +0.21(+1.24%) |
Dec 21, 2021 | 17.09 | 17.53 | 17.07 | 17.29 | 222,758 | +0.53(+3.14%) |
Dec 20, 2021 | 16.21 | 16.88 | 15.98 | 16.77 | 173,187 | +0.10(+0.58%) |
Dec 17, 2021 | 16.29 | 16.95 | 16.22 | 16.67 | 355,656 | +0.29(+1.78%) |
Dec 16, 2021 | 16.88 | 16.92 | 16.13 | 16.38 | 215,679 | -0.44(-2.61%) |
Dec 15, 2021 | 16.46 | 16.89 | 16.30 | 16.82 | 239,514 | +0.21(+1.29%) |
Dec 14, 2021 | 16.76 | 17.10 | 16.52 | 16.60 | 152,754 | -0.30(-1.79%) |
Dec 13, 2021 | 17.34 | 17.34 | 16.74 | 16.90 | 208,332 | -0.63(-3.61%) |
Dec 10, 2021 | 17.61 | 17.73 | 17.34 | 17.54 | 112,080 | -0.13(-0.72%) |
Dec 09, 2021 | 17.73 | 17.98 | 17.57 | 17.66 | 73,367 | -0.32(-1.79%) |
Dec 08, 2021 | 17.86 | 18.30 | 17.80 | 17.98 | 122,784 | +0.16(+0.87%) |
Dec 07, 2021 | 17.94 | 18.33 | 17.75 | 17.83 | 114,286 | +0.18(+1.05%) |
Dec 06, 2021 | 17.42 | 18.04 | 17.18 | 17.64 | 182,394 | +0.46(+2.66%) |
Dec 03, 2021 | 17.15 | 17.35 | 16.68 | 17.19 | 366,761 | +0.14(+0.80%) |
Dec 02, 2021 | 16.26 | 17.35 | 16.23 | 17.05 | 430,651 | +0.86(+5.29%) |
Dec 01, 2021 | 17.51 | 17.57 | 16.12 | 16.19 | 444,410 | -0.82(-4.81%) |
Nov 30, 2021 | 17.02 | 17.17 | 16.38 | 17.01 | 449,967 | -0.31(-1.80%) |
Nov 29, 2021 | 17.75 | 17.82 | 17.16 | 17.32 | 307,544 | -0.11(-0.61%) |
Nov 26, 2021 | 17.64 | 17.64 | 16.78 | 17.43 | 339,815 | -1.09(-5.89%) |
Nov 24, 2021 | 18.34 | 18.72 | 17.98 | 18.52 | 148,513 | -0.15(-0.78%) |
Nov 23, 2021 | 19.28 | 19.34 | 18.55 | 18.67 | 222,898 | -0.67(-3.47%) |
Nov 22, 2021 | 19.24 | 19.63 | 19.07 | 19.34 | 239,855 | +0.10(+0.51%) |
Nov 19, 2021 | 18.92 | 19.45 | 18.69 | 19.24 | 284,933 | -0.47(-2.37%) |
Nov 18, 2021 | 20.09 | 19.77 | 19.55 | 19.71 | 294,496 | -0.44(-2.18%) |
Nov 17, 2021 | 20.26 | 20.39 | 19.92 | 20.15 | 172,282 | -0.24(-1.19%) |
Nov 16, 2021 | 20.48 | 20.48 | 19.89 | 20.39 | 191,151 | -0.25(-1.23%) |
Nov 15, 2021 | 20.64 | 20.97 | 20.54 | 20.64 | 184,399 | +0.01(+0.05%) |
Nov 12, 2021 | 20.84 | 20.89 | 20.31 | 20.63 | 353,389 | -0.11(-0.52%) |
Nov 11, 2021 | 20.13 | 21.73 | 19.76 | 20.74 | 771,796 | +0.64(+3.20%) |
Nov 10, 2021 | 20.16 | 20.10 | 188,647 | -0.28(-1.39%) | ||
Nov 09, 2021 | 20.19 | 20.60 | 20.19 | 20.38 | 192,673 | +0.05(+0.24%) |
Nov 08, 2021 | 20.79 | 21.11 | 20.29 | 20.33 | 210,680 | -0.15(-0.71%) |
Nov 05, 2021 | 19.80 | 20.51 | 19.65 | 20.48 | 404,912 | +1.00(+5.15%) |
Nov 04, 2021 | 19.76 | 19.77 | 19.23 | 19.47 | 288,678 | +0.28(+1.47%) |
Nov 03, 2021 | 20.41 | 20.45 | 18.97 | 19.19 | 374,204 | +0.37(+1.97%) |
Nov 02, 2021 | 18.92 | 18.99 | 18.55 | 18.82 | 195,012 | -0.07(-0.36%) |
Nov 01, 2021 | 18.10 | 19.01 | 18.08 | 18.89 | 258,967 | +0.81(+4.47%) |
Oct 29, 2021 | 17.95 | 18.14 | 17.92 | 18.08 | 218,720 | +0.03(+0.16%) |
Oct 28, 2021 | 18.26 | 18.29 | 18.00 | 18.05 | 138,079 | -0.01(-0.05%) |
Oct 27, 2021 | 18.06 | 18.42 | 18.00 | 18.06 | 237,564 | -0.09(-0.48%) |
Oct 26, 2021 | 18.54 | 18.08 | 18.15 | 143,498 | -0.25(-1.38%) | |
Oct 25, 2021 | 18.11 | 18.43 | 18.02 | 18.40 | 156,017 | +0.21(+1.18%) |
Oct 22, 2021 | 18.09 | 18.20 | 17.62 | 18.19 | 144,584 | +0.06(+0.32%) |
Oct 21, 2021 | 18.25 | 18.54 | 17.96 | 18.13 | 129,345 | -0.13(-0.69%) |
Oct 20, 2021 | 18.34 | 18.62 | 18.05 | 18.26 | 180,112 | -0.12(-0.64%) |
Oct 19, 2021 | 18.27 | 18.40 | 17.93 | 18.37 | 225,875 | +0.18(+1.02%) |
Oct 18, 2021 | 18.22 | 18.59 | 18.06 | 18.19 | 176,214 | -0.09(-0.48%) |
Oct 15, 2021 | 18.25 | 18.69 | 18.04 | 18.28 | 227,914 | +0.18(+0.97%) |
Oct 14, 2021 | 18.11 | 18.37 | 17.99 | 18.10 | 183,724 | +0.18(+1.03%) |
Oct 13, 2021 | 18.31 | 18.37 | 17.76 | 17.92 | 316,730 | -0.38(-2.08%) |
Oct 12, 2021 | 18.07 | 18.35 | 17.82 | 18.30 | 205,066 | +0.38(+2.12%) |
Oct 11, 2021 | 18.09 | 18.47 | 17.86 | 17.92 | 231,071 | -0.11(-0.59%) |
Oct 08, 2021 | 18.14 | 18.31 | 17.82 | 18.02 | 189,700 | -0.09(-0.48%) |
Oct 07, 2021 | 18.37 | 18.62 | 18.03 | 18.11 | 267,495 | -0.28(-1.53%) |
Oct 06, 2021 | 17.93 | 18.43 | 17.68 | 18.39 | 464,233 | +0.24(+1.34%) |
Oct 05, 2021 | 17.94 | 18.36 | 17.72 | 18.15 | 292,720 | +0.18(+0.97%) |
Oct 04, 2021 | 17.59 | 18.23 | 17.57 | 17.97 | 445,139 | +0.51(+2.90%) |