Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.04 | 18.13 | 17.94 | 18.04 | 51,549 | -0.02(-0.10%) |
Dec 30, 2021 | 18.43 | 18.53 | 18.04 | 18.06 | 132,014 | -0.34(-1.83%) |
Dec 29, 2021 | 18.46 | 18.64 | 18.27 | 18.39 | 153,601 | -0.06(-0.30%) |
Dec 28, 2021 | 18.70 | 18.78 | 18.35 | 18.45 | 62,091 | -0.08(-0.45%) |
Dec 27, 2021 | 17.80 | 18.54 | 17.57 | 18.53 | 63,484 | +0.68(+3.83%) |
Dec 23, 2021 | 18.01 | 18.14 | 17.83 | 17.85 | 53,538 | -0.03(-0.16%) |
Dec 22, 2021 | 17.78 | 18.08 | 17.54 | 17.88 | 67,905 | +0.09(+0.53%) |
Dec 21, 2021 | 17.25 | 17.80 | 17.25 | 17.79 | 106,157 | +0.82(+4.85%) |
Dec 20, 2021 | 16.73 | 17.00 | 16.41 | 16.96 | 79,455 | -0.35(-2.03%) |
Dec 17, 2021 | 17.39 | 17.58 | 17.02 | 17.31 | 45,930 | -0.27(-1.53%) |
Dec 16, 2021 | 17.85 | 18.23 | 17.55 | 17.58 | 75,431 | -0.06(-0.37%) |
Dec 15, 2021 | 17.59 | 17.78 | 17.03 | 17.65 | 91,993 | +0.02(+0.10%) |
Dec 14, 2021 | 17.65 | 18.04 | 17.56 | 17.63 | 64,366 | -0.25(-1.40%) |
Dec 13, 2021 | 18.47 | 18.48 | 17.87 | 17.88 | 91,737 | -0.78(-4.17%) |
Dec 10, 2021 | 18.77 | 18.77 | 18.20 | 18.66 | 23,087 | +0.20(+1.11%) |
Dec 09, 2021 | 18.59 | 18.62 | 18.42 | 18.45 | 45,594 | -0.28(-1.49%) |
Dec 08, 2021 | 18.85 | 18.93 | 18.73 | 18.73 | 35,388 | -0.03(-0.15%) |
Dec 07, 2021 | 18.49 | 19.05 | 18.49 | 18.76 | 140,785 | +0.68(+3.74%) |
Dec 06, 2021 | 17.86 | 18.30 | 17.59 | 18.08 | 191,104 | +0.50(+2.85%) |
Dec 03, 2021 | 18.23 | 18.33 | 17.38 | 17.58 | 80,206 | -0.28(-1.56%) |
Dec 02, 2021 | 17.15 | 17.92 | 16.86 | 17.86 | 187,582 | +0.64(+3.72%) |
Dec 01, 2021 | 18.42 | 18.49 | 17.22 | 17.22 | 64,041 | -0.68(-3.78%) |
Nov 30, 2021 | 18.01 | 18.18 | 17.60 | 17.90 | 89,611 | -0.55(-2.97%) |
Nov 29, 2021 | 18.83 | 18.89 | 18.21 | 18.44 | 85,018 | +0.23(+1.27%) |
Nov 26, 2021 | 18.21 | 18.28 | 17.70 | 18.21 | 180,047 | -1.15(-5.94%) |
Nov 24, 2021 | 19.00 | 19.46 | 19.00 | 19.36 | 48,733 | +0.22(+1.16%) |
Nov 23, 2021 | 18.75 | 19.25 | 18.75 | 19.14 | 124,860 | +0.72(+3.93%) |
Nov 22, 2021 | 18.07 | 18.79 | 18.07 | 18.42 | 85,560 | +0.34(+1.90%) |
Nov 19, 2021 | 18.46 | 18.46 | 17.98 | 18.07 | 205,810 | -0.85(-4.51%) |
Nov 18, 2021 | 18.94 | 19.18 | 18.92 | 18.93 | 70,316 | +0.05(+0.25%) |
Nov 17, 2021 | 19.35 | 19.58 | 18.80 | 18.88 | 400,835 | -0.62(-3.19%) |
Nov 16, 2021 | 19.62 | 19.64 | 19.34 | 19.50 | 46,997 | -0.07(-0.38%) |
Nov 15, 2021 | 19.34 | 19.74 | 19.08 | 19.57 | 140,413 | +0.19(+0.96%) |
Nov 12, 2021 | 19.32 | 19.50 | 19.29 | 19.39 | 133,330 | -0.06(-0.33%) |
Nov 11, 2021 | 19.24 | 19.65 | 19.24 | 19.45 | 103,618 | +0.32(+1.65%) |
Nov 10, 2021 | 19.78 | 19.14 | 68,607 | -0.81(-4.04%) | ||
Nov 09, 2021 | 19.95 | 19.99 | 19.45 | 19.95 | 140,492 | -0.05(-0.23%) |
Nov 08, 2021 | 19.96 | 20.25 | 19.87 | 19.99 | 88,477 | +0.27(+1.36%) |
Nov 05, 2021 | 19.53 | 19.82 | 19.42 | 19.72 | 88,311 | +0.42(+2.16%) |
Nov 04, 2021 | 19.72 | 19.91 | 19.07 | 19.31 | 110,790 | -0.09(-0.48%) |
Nov 03, 2021 | 19.29 | 19.74 | 19.21 | 19.40 | 125,692 | -0.19(-0.95%) |
Nov 02, 2021 | 19.65 | 19.91 | 19.47 | 19.58 | 132,181 | -0.15(-0.75%) |
Nov 01, 2021 | 19.52 | 19.84 | 19.68 | 19.73 | 202,855 | +0.48(+2.50%) |
Oct 29, 2021 | 19.48 | 19.55 | 19.03 | 19.25 | 297,998 | -0.24(-1.24%) |
Oct 28, 2021 | 19.36 | 19.53 | 19.20 | 19.49 | 105,373 | +0.08(+0.43%) |
Oct 27, 2021 | 19.92 | 20.09 | 19.36 | 19.41 | 188,734 | -0.77(-3.81%) |
Oct 26, 2021 | 20.23 | 20.18 | 139,852 | +0.00(+0.00%) | ||
Oct 25, 2021 | 19.94 | 20.33 | 19.92 | 20.18 | 736,550 | +0.56(+2.84%) |
Oct 22, 2021 | 19.42 | 19.64 | 19.20 | 19.62 | 97,848 | +0.32(+1.63%) |
Oct 21, 2021 | 19.62 | 19.65 | 19.13 | 19.31 | 87,444 | -0.41(-2.07%) |
Oct 20, 2021 | 19.24 | 19.72 | 19.10 | 19.71 | 145,134 | +0.36(+1.87%) |
Oct 19, 2021 | 19.35 | 19.50 | 19.14 | 19.35 | 81,448 | +0.12(+0.63%) |
Oct 18, 2021 | 19.38 | 19.75 | 19.07 | 19.23 | 99,093 | +0.15(+0.78%) |
Oct 15, 2021 | 19.49 | 19.55 | 19.07 | 19.08 | 132,605 | -0.10(-0.53%) |
Oct 14, 2021 | 19.23 | 19.36 | 19.02 | 19.19 | 102,296 | +0.24(+1.27%) |
Oct 13, 2021 | 18.79 | 19.03 | 18.49 | 18.94 | 130,743 | -0.05(-0.24%) |
Oct 12, 2021 | 19.06 | 19.26 | 18.79 | 18.99 | 60,717 | -0.06(-0.29%) |
Oct 11, 2021 | 19.55 | 19.62 | 19.01 | 19.05 | 323,304 | -0.12(-0.63%) |
Oct 08, 2021 | 18.85 | 19.19 | 18.85 | 19.17 | 238,422 | +0.54(+2.89%) |
Oct 07, 2021 | 18.38 | 18.71 | 18.17 | 18.63 | 173,368 | +0.37(+2.03%) |
Oct 06, 2021 | 18.33 | 18.36 | 17.89 | 18.26 | 287,896 | -0.38(-2.04%) |
Oct 05, 2021 | 18.83 | 18.99 | 18.25 | 18.64 | 155,653 | +0.13(+0.70%) |
Oct 04, 2021 | 18.32 | 18.64 | 18.29 | 18.51 | 198,284 | +0.54(+2.99%) |