Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.38 | 17.46 | 16.91 | 17.17 | 855,372 | -0.38(-2.16%) |
Dec 30, 2021 | 17.92 | 17.95 | 17.25 | 17.55 | 831,141 | -0.99(-5.33%) |
Dec 29, 2021 | 18.58 | 18.86 | 18.12 | 18.54 | 422,295 | -0.58(-3.05%) |
Dec 28, 2021 | 19.13 | 19.42 | 18.96 | 19.12 | 427,709 | -0.95(-4.74%) |
Dec 27, 2021 | 20.15 | 20.42 | 19.98 | 20.07 | 1,257,633 | +0.76(+3.92%) |
Dec 23, 2021 | 19.22 | 20.05 | 18.91 | 19.32 | 2,055,236 | +1.77(+10.12%) |
Dec 22, 2021 | 17.91 | 18.07 | 17.21 | 17.54 | 603,137 | -0.37(-2.06%) |
Dec 21, 2021 | 18.02 | 18.35 | 17.03 | 17.91 | 2,458,110 | -1.26(-6.56%) |
Dec 20, 2021 | 14.13 | 19.87 | 13.86 | 19.17 | 9,331,127 | +3.35(+21.22%) |
Dec 17, 2021 | 16.08 | 16.38 | 15.68 | 15.81 | 2,796,934 | -2.56(-13.93%) |
Dec 16, 2021 | 18.34 | 18.44 | 18.18 | 18.37 | 536,874 | -0.32(-1.73%) |
Dec 15, 2021 | 18.53 | 18.77 | 18.32 | 18.70 | 991,767 | -0.18(-0.98%) |
Dec 14, 2021 | 18.81 | 19.02 | 18.62 | 18.88 | 430,089 | -0.05(-0.24%) |
Dec 13, 2021 | 18.72 | 19.11 | 18.72 | 18.93 | 499,439 | +0.63(+3.44%) |
Dec 10, 2021 | 18.25 | 18.33 | 18.11 | 18.30 | 192,773 | +0.19(+1.07%) |
Dec 09, 2021 | 18.40 | 18.49 | 18.04 | 18.10 | 433,157 | -0.20(-1.11%) |
Dec 08, 2021 | 18.27 | 18.35 | 18.08 | 18.31 | 332,981 | +0.07(+0.40%) |
Dec 07, 2021 | 17.76 | 18.39 | 17.76 | 18.23 | 691,088 | +0.98(+5.65%) |
Dec 06, 2021 | 17.39 | 17.39 | 17.18 | 17.26 | 334,261 | +0.08(+0.48%) |
Dec 03, 2021 | 17.15 | 17.28 | 17.02 | 17.18 | 267,925 | +0.17(+0.97%) |
Dec 02, 2021 | 17.26 | 17.29 | 16.86 | 17.01 | 571,150 | -0.16(-0.91%) |
Dec 01, 2021 | 17.14 | 17.56 | 16.87 | 17.17 | 1,578,418 | +0.64(+3.90%) |
Nov 30, 2021 | 17.25 | 17.25 | 16.38 | 16.52 | 2,067,744 | -1.09(-6.21%) |
Nov 29, 2021 | 17.77 | 17.78 | 17.41 | 17.62 | 929,023 | -0.32(-1.79%) |
Nov 26, 2021 | 17.80 | 18.01 | 17.57 | 17.94 | 494,456 | -0.80(-4.27%) |
Nov 24, 2021 | 18.73 | 18.79 | 18.30 | 18.74 | 1,491,867 | +1.12(+6.37%) |
Nov 23, 2021 | 18.21 | 18.21 | 17.55 | 17.62 | 2,025,160 | -1.47(-7.71%) |
Nov 22, 2021 | 19.48 | 19.62 | 19.06 | 19.09 | 454,776 | -0.31(-1.61%) |
Nov 19, 2021 | 19.63 | 19.71 | 19.33 | 19.40 | 838,190 | -0.40(-2.04%) |
Nov 18, 2021 | 19.65 | 19.85 | 19.76 | 19.81 | 1,221,773 | -0.40(-1.96%) |
Nov 17, 2021 | 20.36 | 20.40 | 20.02 | 20.20 | 434,964 | -0.29(-1.39%) |
Nov 16, 2021 | 20.63 | 20.64 | 20.37 | 20.49 | 677,933 | -0.96(-4.46%) |
Nov 15, 2021 | 21.47 | 21.64 | 21.34 | 21.44 | 933,832 | +0.89(+4.34%) |
Nov 12, 2021 | 20.63 | 20.68 | 20.48 | 20.55 | 544,939 | +0.00(+0.00%) |
Nov 11, 2021 | 20.52 | 20.64 | 20.47 | 20.55 | 110,095 | -0.09(-0.45%) |
Nov 10, 2021 | 20.64 | 20.64 | 418,978 | -0.23(-1.10%) | ||
Nov 09, 2021 | 20.89 | 21.00 | 20.71 | 20.87 | 426,705 | +0.02(+0.09%) |
Nov 08, 2021 | 20.61 | 20.89 | 20.61 | 20.86 | 377,798 | +0.41(+2.03%) |
Nov 05, 2021 | 20.40 | 20.51 | 20.29 | 20.44 | 512,796 | +0.11(+0.54%) |
Nov 04, 2021 | 20.17 | 20.33 | 20.14 | 20.33 | 307,799 | +0.22(+1.10%) |
Nov 03, 2021 | 19.71 | 20.18 | 19.55 | 20.11 | 389,460 | +0.26(+1.30%) |
Nov 02, 2021 | 20.03 | 20.03 | 19.83 | 19.85 | 92,838 | -0.18(-0.92%) |
Nov 01, 2021 | 19.90 | 20.09 | 20.03 | 20.04 | 231,904 | +0.44(+2.25%) |
Oct 29, 2021 | 19.68 | 19.68 | 19.46 | 19.59 | 114,877 | -0.21(-1.07%) |
Oct 28, 2021 | 19.88 | 19.88 | 19.74 | 19.81 | 289,366 | -0.11(-0.55%) |
Oct 27, 2021 | 19.67 | 20.00 | 19.75 | 19.92 | 123,032 | +0.29(+1.50%) |
Oct 26, 2021 | 19.91 | 19.62 | 256,936 | +0.16(+0.80%) | ||
Oct 25, 2021 | 19.22 | 19.47 | 382,376 | +0.35(+1.83%) | ||
Oct 22, 2021 | 18.98 | 19.24 | 18.98 | 19.12 | 246,170 | +0.20(+1.07%) |
Oct 21, 2021 | 19.15 | 19.18 | 18.89 | 18.91 | 467,923 | -0.45(-2.33%) |
Oct 20, 2021 | 19.27 | 19.41 | 19.14 | 19.37 | 199,115 | +0.27(+1.40%) |
Oct 19, 2021 | 19.00 | 19.17 | 19.00 | 19.10 | 243,584 | +0.29(+1.52%) |
Oct 18, 2021 | 18.95 | 18.97 | 18.79 | 18.81 | 439,558 | -0.10(-0.54%) |
Oct 15, 2021 | 18.97 | 19.09 | 18.91 | 18.91 | 322,989 | -0.08(-0.44%) |
Oct 14, 2021 | 19.25 | 19.25 | 18.98 | 19.00 | 419,763 | -0.40(-2.04%) |
Oct 13, 2021 | 19.48 | 19.53 | 19.25 | 19.39 | 373,716 | -0.07(-0.38%) |
Oct 12, 2021 | 19.52 | 19.63 | 19.44 | 19.47 | 97,578 | -0.04(-0.19%) |
Oct 11, 2021 | 19.59 | 19.70 | 19.47 | 19.50 | 133,051 | +0.09(+0.47%) |
Oct 08, 2021 | 19.59 | 19.72 | 19.27 | 19.41 | 482,657 | -0.11(-0.57%) |
Oct 07, 2021 | 19.45 | 19.63 | 19.45 | 19.52 | 277,500 | +0.24(+1.24%) |
Oct 06, 2021 | 19.32 | 19.34 | 19.15 | 19.28 | 328,196 | -0.16(-0.80%) |
Oct 05, 2021 | 19.46 | 19.54 | 19.43 | 19.44 | 213,054 | -0.14(-0.70%) |
Oct 04, 2021 | 19.70 | 19.71 | 19.42 | 19.58 | 219,291 | -0.09(-0.47%) |