Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.72 | 13.00 | 11.88 | 12.16 | 57,831 | -0.56(-4.40%) |
Dec 30, 2021 | 12.68 | 13.28 | 12.12 | 12.72 | 72,225 | +0.08(+0.63%) |
Dec 29, 2021 | 12.36 | 13.00 | 11.80 | 12.64 | 34,865 | +0.12(+0.96%) |
Dec 28, 2021 | 12.96 | 13.14 | 12.00 | 12.52 | 45,357 | -0.28(-2.19%) |
Dec 27, 2021 | 13.00 | 13.92 | 12.68 | 12.80 | 94,082 | +0.00(+0.00%) |
Dec 23, 2021 | 13.04 | 13.60 | 12.56 | 12.80 | 72,332 | -0.36(-2.74%) |
Dec 22, 2021 | 12.44 | 13.52 | 12.42 | 13.16 | 44,377 | +0.56(+4.44%) |
Dec 21, 2021 | 12.52 | 12.96 | 12.24 | 12.60 | 25,374 | +0.24(+1.94%) |
Dec 20, 2021 | 12.40 | 13.00 | 12.20 | 12.36 | 25,857 | -0.80(-6.08%) |
Dec 17, 2021 | 11.88 | 13.20 | 11.81 | 13.16 | 53,807 | +0.76(+6.13%) |
Dec 16, 2021 | 11.76 | 13.12 | 11.44 | 12.40 | 84,258 | +0.96(+8.39%) |
Dec 15, 2021 | 11.48 | 11.84 | 11.00 | 11.44 | 40,825 | -0.12(-1.04%) |
Dec 14, 2021 | 11.88 | 12.12 | 11.36 | 11.56 | 37,586 | -0.48(-3.99%) |
Dec 13, 2021 | 12.44 | 12.52 | 11.64 | 12.04 | 60,819 | -0.16(-1.31%) |
Dec 10, 2021 | 12.80 | 13.16 | 12.16 | 12.20 | 44,337 | -0.84(-6.44%) |
Dec 09, 2021 | 13.44 | 13.72 | 12.72 | 13.04 | 43,267 | -0.32(-2.40%) |
Dec 08, 2021 | 13.52 | 13.70 | 13.04 | 13.36 | 35,035 | +0.00(+0.00%) |
Dec 07, 2021 | 14.08 | 14.52 | 13.24 | 13.36 | 49,475 | -0.52(-3.75%) |
Dec 06, 2021 | 13.92 | 14.24 | 13.20 | 13.88 | 64,979 | -0.36(-2.53%) |
Dec 03, 2021 | 17.84 | 18.20 | 13.60 | 14.24 | 192,842 | -3.32(-18.91%) |
Dec 02, 2021 | 15.64 | 17.56 | 15.00 | 17.56 | 306,010 | +1.68(+10.58%) |
Dec 01, 2021 | 15.36 | 15.88 | 14.96 | 15.88 | 126,465 | +0.36(+2.32%) |
Nov 30, 2021 | 14.76 | 15.68 | 14.20 | 15.52 | 192,502 | +0.52(+3.47%) |
Nov 29, 2021 | 13.00 | 15.08 | 12.60 | 15.00 | 165,618 | +1.44(+10.62%) |
Nov 26, 2021 | 13.88 | 14.12 | 12.40 | 13.56 | 289,354 | -1.68(-11.02%) |
Nov 24, 2021 | 15.16 | 17.20 | 13.80 | 15.24 | 5,093,848 | +2.52(+19.81%) |
Nov 23, 2021 | 12.60 | 13.84 | 11.60 | 12.72 | 638,046 | +0.24(+1.92%) |
Nov 22, 2021 | 12.60 | 12.60 | 12.00 | 12.48 | 15,749 | +0.12(+0.97%) |
Nov 19, 2021 | 12.56 | 12.64 | 12.20 | 12.36 | 8,356 | -0.04(-0.32%) |
Nov 18, 2021 | 12.92 | 13.48 | 12.40 | 12.40 | 12,446 | -0.64(-4.91%) |
Nov 17, 2021 | 13.40 | 13.84 | 12.80 | 13.04 | 17,794 | -0.24(-1.81%) |
Nov 16, 2021 | 13.76 | 13.88 | 12.98 | 13.28 | 34,604 | -0.84(-5.95%) |
Nov 15, 2021 | 14.56 | 14.96 | 13.80 | 14.12 | 12,260 | -0.36(-2.49%) |
Nov 12, 2021 | 14.96 | 15.24 | 13.80 | 14.48 | 25,209 | -0.24(-1.63%) |
Nov 11, 2021 | 14.52 | 14.72 | 14.08 | 14.72 | 12,468 | +0.24(+1.66%) |
Nov 10, 2021 | 15.56 | 14.48 | 22,852 | -1.08(-6.94%) | ||
Nov 09, 2021 | 15.92 | 16.00 | 15.20 | 15.56 | 9,635 | -0.44(-2.75%) |
Nov 08, 2021 | 15.40 | 16.00 | 14.88 | 16.00 | 17,235 | +0.96(+6.38%) |
Nov 05, 2021 | 15.20 | 15.34 | 14.67 | 15.04 | 25,003 | -0.12(-0.79%) |
Nov 04, 2021 | 15.56 | 15.68 | 15.00 | 15.16 | 27,399 | -0.44(-2.82%) |
Nov 03, 2021 | 16.04 | 16.18 | 15.16 | 15.60 | 11,134 | -0.48(-2.99%) |
Nov 02, 2021 | 16.04 | 16.12 | 15.60 | 16.08 | 13,345 | -0.04(-0.25%) |
Nov 01, 2021 | 16.16 | 16.72 | 15.64 | 16.12 | 7,865 | +0.04(+0.25%) |
Oct 29, 2021 | 16.28 | 16.28 | 15.24 | 16.08 | 7,780 | -0.16(-0.99%) |
Oct 28, 2021 | 14.76 | 17.00 | 14.76 | 16.24 | 26,769 | +0.96(+6.28%) |
Oct 27, 2021 | 15.88 | 16.34 | 14.60 | 15.28 | 25,550 | -0.64(-4.02%) |
Oct 26, 2021 | 15.56 | 15.92 | 13,683 | +0.64(+4.19%) | ||
Oct 25, 2021 | 16.80 | 16.80 | 15.16 | 15.28 | 21,265 | -0.56(-3.54%) |
Oct 22, 2021 | 17.16 | 17.24 | 15.84 | 15.84 | 9,914 | -0.52(-3.18%) |
Oct 21, 2021 | 18.12 | 18.28 | 15.64 | 16.36 | 35,716 | -1.76(-9.71%) |
Oct 20, 2021 | 17.72 | 18.88 | 17.48 | 18.12 | 6,554 | +0.16(+0.89%) |
Oct 19, 2021 | 16.47 | 18.64 | 16.47 | 17.96 | 12,195 | +1.44(+8.72%) |
Oct 18, 2021 | 16.72 | 17.44 | 16.40 | 16.52 | 6,210 | -0.44(-2.59%) |
Oct 15, 2021 | 17.48 | 17.48 | 16.52 | 16.96 | 14,198 | -0.52(-2.97%) |
Oct 14, 2021 | 18.20 | 18.20 | 16.76 | 17.48 | 23,037 | -0.40(-2.24%) |
Oct 13, 2021 | 19.04 | 19.16 | 17.76 | 17.88 | 12,036 | -0.96(-5.10%) |
Oct 12, 2021 | 18.08 | 19.12 | 17.80 | 18.84 | 24,197 | +0.52(+2.84%) |
Oct 11, 2021 | 18.16 | 18.72 | 17.28 | 18.32 | 7,012 | +0.04(+0.22%) |
Oct 08, 2021 | 17.32 | 18.48 | 16.48 | 18.28 | 33,094 | +0.88(+5.06%) |
Oct 07, 2021 | 17.88 | 17.92 | 17.28 | 17.40 | 25,536 | -0.36(-2.03%) |
Oct 06, 2021 | 18.32 | 18.42 | 16.92 | 17.76 | 38,115 | -1.04(-5.53%) |
Oct 05, 2021 | 17.28 | 18.84 | 16.40 | 18.80 | 187,879 | +1.76(+10.33%) |
Oct 04, 2021 | 16.60 | 17.88 | 15.38 | 17.04 | 71,623 | +0.72(+4.41%) |
Oct 01, 2021 | 16.16 | 16.68 | 15.28 | 16.32 | 42,191 | +0.16(+0.99%) |
Sep 30, 2021 | 15.72 | 16.80 | 15.28 | 16.16 | 41,779 | +0.60(+3.86%) |
Sep 29, 2021 | 16.56 | 16.90 | 15.12 | 15.56 | 100,042 | -1.00(-6.04%) |
Sep 28, 2021 | 17.24 | 17.40 | 16.20 | 16.56 | 59,201 | -0.80(-4.61%) |
Sep 27, 2021 | 19.68 | 19.76 | 17.08 | 17.36 | 153,366 | -1.48(-7.86%) |
Sep 24, 2021 | 20.40 | 20.64 | 18.80 | 18.84 | 85,225 | -1.64(-8.01%) |
Sep 23, 2021 | 21.00 | 21.48 | 20.40 | 20.48 | 46,780 | -0.52(-2.48%) |
Sep 22, 2021 | 22.28 | 23.32 | 20.60 | 21.00 | 67,409 | -1.40(-6.25%) |
Sep 21, 2021 | 20.88 | 23.96 | 20.52 | 22.40 | 316,866 | +1.48(+7.07%) |
Sep 20, 2021 | 22.00 | 22.11 | 20.12 | 20.92 | 53,406 | -1.48(-6.61%) |
Sep 17, 2021 | 22.20 | 23.00 | 21.28 | 22.40 | 15,568 | +0.12(+0.54%) |
Sep 16, 2021 | 22.44 | 23.08 | 22.00 | 22.28 | 8,034 | -0.48(-2.11%) |
Sep 15, 2021 | 22.40 | 23.16 | 21.32 | 22.76 | 19,714 | +0.76(+3.45%) |
Sep 14, 2021 | 24.64 | 24.64 | 21.80 | 22.00 | 76,264 | -2.52(-10.28%) |
Sep 13, 2021 | 24.72 | 25.35 | 24.08 | 24.52 | 19,656 | -0.12(-0.49%) |
Sep 10, 2021 | 24.52 | 25.19 | 24.08 | 24.64 | 30,297 | -0.16(-0.65%) |
Sep 09, 2021 | 25.04 | 25.92 | 24.34 | 24.80 | 49,016 | -0.08(-0.32%) |
Sep 08, 2021 | 25.20 | 25.92 | 24.68 | 24.88 | 42,680 | -0.40(-1.58%) |
Sep 07, 2021 | 25.00 | 26.32 | 24.56 | 25.28 | 48,002 | +0.28(+1.12%) |
Sep 03, 2021 | 25.68 | 26.84 | 24.04 | 25.00 | 70,591 | -0.40(-1.57%) |
Sep 02, 2021 | 26.40 | 26.96 | 24.84 | 25.40 | 55,467 | -0.72(-2.76%) |
Sep 01, 2021 | 26.80 | 28.00 | 25.60 | 26.12 | 62,479 | -0.32(-1.21%) |
Aug 31, 2021 | 27.60 | 27.68 | 25.56 | 26.44 | 100,496 | -1.24(-4.48%) |
Aug 30, 2021 | 27.00 | 29.44 | 26.04 | 27.68 | 77,074 | +1.04(+3.90%) |
Aug 27, 2021 | 26.00 | 27.12 | 25.24 | 26.64 | 37,148 | +0.88(+3.42%) |
Aug 26, 2021 | 26.84 | 27.24 | 24.84 | 25.76 | 27,432 | -0.96(-3.59%) |
Aug 25, 2021 | 25.00 | 27.00 | 24.60 | 26.72 | 22,567 | +1.71(+6.83%) |
Aug 24, 2021 | 24.80 | 25.32 | 24.20 | 25.01 | 13,335 | +0.37(+1.51%) |
Aug 23, 2021 | 24.04 | 24.93 | 23.00 | 24.64 | 17,536 | +0.68(+2.84%) |
Aug 20, 2021 | 24.02 | 24.38 | 23.56 | 23.96 | 18,610 | -0.20(-0.83%) |
Aug 19, 2021 | 23.12 | 24.16 | 22.20 | 24.16 | 16,047 | +0.80(+3.42%) |
Aug 18, 2021 | 24.20 | 24.28 | 22.42 | 23.36 | 14,762 | -0.68(-2.83%) |
Aug 17, 2021 | 23.72 | 24.72 | 20.84 | 24.04 | 53,934 | +0.48(+2.04%) |
Aug 16, 2021 | 25.20 | 25.68 | 23.28 | 23.56 | 15,385 | -1.88(-7.39%) |
Aug 13, 2021 | 24.96 | 25.60 | 24.05 | 25.44 | 19,808 | +0.28(+1.11%) |
Aug 12, 2021 | 24.56 | 25.16 | 23.20 | 25.16 | 45,269 | +0.28(+1.13%) |
Aug 11, 2021 | 25.28 | 25.28 | 23.20 | 24.88 | 35,894 | -0.60(-2.35%) |
Aug 10, 2021 | 28.04 | 28.04 | 25.12 | 25.48 | 22,553 | -2.08(-7.55%) |
Aug 09, 2021 | 27.00 | 28.32 | 26.28 | 27.56 | 58,992 | +0.96(+3.61%) |
Aug 06, 2021 | 23.88 | 27.28 | 23.44 | 26.60 | 64,351 | +2.52(+10.47%) |
Aug 05, 2021 | 23.40 | 25.76 | 23.28 | 24.08 | 91,378 | +1.08(+4.70%) |
Aug 04, 2021 | 24.24 | 24.40 | 22.60 | 23.00 | 75,162 | -1.04(-4.33%) |
Aug 03, 2021 | 25.16 | 25.36 | 23.80 | 24.04 | 51,122 | -1.00(-3.99%) |
Aug 02, 2021 | 24.80 | 25.20 | 24.28 | 25.04 | 29,488 | +0.48(+1.95%) |
Jul 30, 2021 | 24.52 | 25.20 | 24.16 | 24.56 | 43,715 | -0.44(-1.76%) |
Jul 29, 2021 | 26.76 | 26.76 | 24.48 | 25.00 | 81,523 | -1.52(-5.73%) |
Jul 28, 2021 | 25.92 | 26.80 | 24.84 | 26.52 | 52,660 | +1.12(+4.41%) |
Jul 27, 2021 | 25.52 | 26.43 | 24.68 | 25.40 | 42,849 | -0.44(-1.70%) |
Jul 26, 2021 | 27.00 | 28.64 | 25.49 | 25.84 | 82,902 | -0.76(-2.86%) |
Jul 23, 2021 | 28.80 | 28.94 | 26.36 | 26.60 | 109,279 | -2.16(-7.51%) |
Jul 22, 2021 | 29.40 | 30.00 | 28.29 | 28.76 | 60,395 | -0.24(-0.83%) |
Jul 21, 2021 | 30.20 | 30.60 | 28.86 | 29.00 | 77,727 | -1.00(-3.33%) |
Jul 20, 2021 | 28.60 | 30.76 | 28.60 | 30.00 | 87,426 | +1.64(+5.78%) |
Jul 19, 2021 | 27.92 | 30.16 | 27.48 | 28.36 | 156,076 | -0.40(-1.39%) |
Jul 16, 2021 | 29.64 | 31.20 | 28.00 | 28.76 | 179,556 | -0.28(-0.96%) |
Jul 15, 2021 | 31.40 | 32.80 | 28.08 | 29.04 | 207,937 | -2.72(-8.56%) |
Jul 14, 2021 | 35.60 | 35.92 | 30.48 | 31.76 | 290,401 | -4.04(-11.28%) |
Jul 13, 2021 | 38.96 | 39.32 | 35.08 | 35.80 | 243,844 | -3.68(-9.32%) |
Jul 12, 2021 | 42.00 | 42.34 | 38.40 | 39.48 | 191,953 | -3.48(-8.10%) |
Jul 09, 2021 | 45.16 | 45.56 | 42.52 | 42.96 | 284,854 | -1.20(-2.72%) |
Jul 08, 2021 | 50.40 | 50.95 | 42.20 | 44.16 | 790,145 | -0.24(-0.54%) |
Jul 07, 2021 | 47.44 | 47.44 | 43.04 | 44.40 | 442,939 | -2.56(-5.45%) |
Jul 06, 2021 | 48.20 | 48.65 | 45.20 | 46.96 | 93,984 | -1.48(-3.06%) |
Jul 02, 2021 | 48.40 | 49.80 | 45.52 | 48.44 | 114,864 | +0.44(+0.92%) |
Jul 01, 2021 | 47.72 | 50.16 | 44.48 | 48.00 | 128,803 | +0.76(+1.61%) |
Jun 30, 2021 | 48.48 | 50.92 | 46.40 | 47.24 | 112,761 | -1.72(-3.51%) |
Jun 29, 2021 | 51.64 | 53.60 | 48.12 | 48.96 | 199,653 | -2.52(-4.90%) |
Jun 28, 2021 | 52.60 | 52.80 | 50.24 | 51.48 | 127,043 | -1.12(-2.13%) |
Jun 25, 2021 | 50.88 | 53.60 | 48.40 | 52.60 | 440,631 | +3.76(+7.70%) |
Jun 24, 2021 | 46.04 | 50.40 | 44.56 | 48.84 | 99,338 | +2.96(+6.45%) |
Jun 23, 2021 | 45.60 | 46.84 | 44.24 | 45.88 | 77,540 | +2.64(+6.11%) |
Jun 22, 2021 | 39.56 | 45.60 | 37.58 | 43.24 | 92,127 | +5.72(+15.25%) |
Jun 21, 2021 | 36.96 | 38.68 | 36.60 | 37.52 | 11,581 | +1.52(+4.22%) |
Jun 18, 2021 | 40.20 | 41.84 | 34.08 | 36.00 | 70,930 | -5.84(-13.96%) |