Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.71 | 14.24 | 13.52 | 13.90 | 910,883 | +0.05(+0.36%) |
Dec 30, 2021 | 12.40 | 14.21 | 12.30 | 13.85 | 2,606,284 | +1.40(+11.24%) |
Dec 29, 2021 | 13.22 | 13.22 | 12.37 | 12.45 | 1,326,116 | -0.95(-7.09%) |
Dec 28, 2021 | 13.70 | 13.86 | 13.23 | 13.40 | 922,821 | -0.18(-1.33%) |
Dec 27, 2021 | 13.88 | 14.21 | 13.55 | 13.58 | 799,167 | -0.45(-3.21%) |
Dec 23, 2021 | 13.63 | 14.37 | 13.34 | 14.03 | 1,016,927 | +0.36(+2.63%) |
Dec 22, 2021 | 13.49 | 13.88 | 13.06 | 13.67 | 1,448,939 | -0.17(-1.23%) |
Dec 21, 2021 | 13.26 | 14.14 | 13.23 | 13.84 | 1,007,272 | +0.90(+6.96%) |
Dec 20, 2021 | 13.12 | 13.29 | 12.62 | 12.94 | 997,918 | -0.73(-5.34%) |
Dec 17, 2021 | 13.35 | 13.72 | 12.66 | 13.67 | 752,420 | +0.32(+2.40%) |
Dec 16, 2021 | 13.80 | 14.32 | 13.25 | 13.35 | 829,718 | -0.43(-3.12%) |
Dec 15, 2021 | 13.71 | 13.98 | 13.04 | 13.78 | 975,195 | -0.36(-2.55%) |
Dec 14, 2021 | 13.80 | 14.40 | 13.61 | 14.14 | 743,144 | -0.04(-0.28%) |
Dec 13, 2021 | 14.16 | 14.59 | 14.00 | 14.18 | 1,941,713 | -0.28(-1.94%) |
Dec 10, 2021 | 14.38 | 14.88 | 14.18 | 14.46 | 990,666 | +0.21(+1.47%) |
Dec 09, 2021 | 14.46 | 14.95 | 14.21 | 14.25 | 813,105 | -0.31(-2.13%) |
Dec 08, 2021 | 14.34 | 14.85 | 13.65 | 14.56 | 1,395,680 | -0.17(-1.15%) |
Dec 07, 2021 | 14.48 | 14.82 | 14.35 | 14.73 | 2,469,562 | +0.77(+5.52%) |
Dec 06, 2021 | 12.80 | 14.21 | 12.72 | 13.96 | 1,577,536 | +1.08(+8.39%) |
Dec 03, 2021 | 13.57 | 13.57 | 12.54 | 12.88 | 1,895,955 | -1.18(-8.39%) |
Dec 02, 2021 | 14.12 | 14.32 | 13.47 | 14.06 | 1,760,142 | -0.49(-3.37%) |
Dec 01, 2021 | 14.04 | 14.92 | 13.90 | 14.55 | 2,495,092 | +0.76(+5.51%) |
Nov 30, 2021 | 13.28 | 13.88 | 12.77 | 13.79 | 11,251,410 | -1.05(-7.08%) |
Nov 29, 2021 | 15.33 | 15.40 | 14.41 | 14.84 | 2,810,416 | -0.31(-2.05%) |
Nov 26, 2021 | 15.10 | 15.21 | 14.36 | 15.15 | 1,428,272 | -0.65(-4.11%) |
Nov 24, 2021 | 15.56 | 15.87 | 15.35 | 15.80 | 1,344,339 | +0.02(+0.13%) |
Nov 23, 2021 | 16.33 | 16.33 | 15.51 | 15.78 | 1,407,279 | -0.30(-1.87%) |
Nov 22, 2021 | 16.75 | 16.80 | 15.61 | 16.08 | 1,847,860 | -0.76(-4.51%) |
Nov 19, 2021 | 16.97 | 17.37 | 16.63 | 16.84 | 839,887 | -0.25(-1.46%) |
Nov 18, 2021 | 16.84 | 17.09 | 16.52 | 17.09 | 1,204,807 | -0.63(-3.56%) |
Nov 17, 2021 | 18.83 | 18.83 | 17.45 | 17.72 | 1,111,963 | -1.00(-5.34%) |
Nov 16, 2021 | 18.37 | 18.78 | 18.18 | 18.72 | 1,639,612 | +0.53(+2.91%) |
Nov 15, 2021 | 18.79 | 18.79 | 17.90 | 18.19 | 1,549,626 | -0.23(-1.25%) |
Nov 12, 2021 | 17.74 | 18.58 | 17.73 | 18.42 | 1,542,290 | +0.38(+2.11%) |
Nov 11, 2021 | 17.62 | 18.31 | 17.44 | 18.04 | 1,507,324 | +1.04(+6.12%) |
Nov 10, 2021 | 16.98 | 17.00 | 1,425,344 | +0.27(+1.61%) | ||
Nov 09, 2021 | 17.10 | 17.34 | 16.70 | 16.73 | 776,763 | -0.30(-1.76%) |
Nov 08, 2021 | 17.02 | 17.50 | 16.88 | 17.03 | 478,198 | +0.21(+1.25%) |
Nov 05, 2021 | 17.16 | 17.33 | 16.55 | 16.82 | 792,324 | -0.35(-2.04%) |
Nov 04, 2021 | 17.72 | 17.93 | 16.93 | 17.17 | 823,503 | -0.34(-1.94%) |
Nov 03, 2021 | 17.62 | 17.91 | 17.20 | 17.51 | 1,579,506 | -0.02(-0.11%) |
Nov 02, 2021 | 17.91 | 18.14 | 17.37 | 17.53 | 1,282,800 | -0.93(-5.04%) |
Nov 01, 2021 | 17.33 | 18.52 | 18.12 | 18.46 | 938,105 | +1.16(+6.71%) |
Oct 29, 2021 | 17.59 | 17.73 | 17.02 | 17.30 | 631,249 | -0.48(-2.70%) |
Oct 28, 2021 | 17.48 | 18.00 | 17.21 | 17.78 | 869,613 | +0.18(+1.02%) |
Oct 27, 2021 | 17.57 | 17.95 | 17.42 | 17.60 | 1,095,749 | -0.29(-1.62%) |
Oct 26, 2021 | 19.20 | 17.89 | 1,409,369 | -1.27(-6.63%) | ||
Oct 25, 2021 | 19.74 | 19.74 | 18.80 | 19.16 | 647,638 | -0.22(-1.14%) |
Oct 22, 2021 | 19.73 | 20.28 | 19.31 | 19.38 | 691,168 | -0.15(-0.77%) |
Oct 21, 2021 | 20.24 | 20.43 | 19.51 | 19.53 | 919,089 | -1.03(-5.01%) |
Oct 20, 2021 | 19.90 | 20.73 | 19.51 | 20.56 | 1,291,347 | +0.85(+4.31%) |
Oct 19, 2021 | 19.25 | 19.78 | 19.02 | 19.71 | 945,403 | +0.82(+4.34%) |
Oct 18, 2021 | 19.26 | 19.74 | 18.81 | 18.89 | 929,577 | -0.42(-2.18%) |
Oct 15, 2021 | 19.01 | 19.55 | 18.74 | 19.31 | 924,780 | +0.50(+2.66%) |
Oct 14, 2021 | 19.81 | 20.00 | 18.66 | 18.81 | 1,321,339 | -1.03(-5.19%) |
Oct 13, 2021 | 19.00 | 20.23 | 18.86 | 19.84 | 1,023,848 | +0.85(+4.48%) |
Oct 12, 2021 | 18.96 | 19.79 | 18.70 | 18.99 | 836,404 | +0.01(+0.05%) |
Oct 11, 2021 | 19.75 | 20.26 | 18.98 | 18.98 | 1,343,994 | -0.37(-1.91%) |
Oct 08, 2021 | 18.89 | 19.40 | 18.40 | 19.35 | 750,637 | +0.47(+2.49%) |
Oct 07, 2021 | 17.94 | 19.34 | 17.79 | 18.88 | 1,810,851 | +1.74(+10.15%) |
Oct 06, 2021 | 16.76 | 17.39 | 16.66 | 17.14 | 882,191 | +0.06(+0.35%) |
Oct 05, 2021 | 16.60 | 17.18 | 16.35 | 17.08 | 813,840 | +0.48(+2.89%) |
Oct 04, 2021 | 16.81 | 16.93 | 16.25 | 16.60 | 1,026,351 | -0.51(-2.98%) |