Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.31 | 23.83 | 23.07 | 23.74 | 136,529 | +0.51(+2.20%) |
Dec 30, 2021 | 23.51 | 23.76 | 22.90 | 23.23 | 76,913 | -0.33(-1.40%) |
Dec 29, 2021 | 23.38 | 23.84 | 22.71 | 23.56 | 130,785 | +0.42(+1.82%) |
Dec 28, 2021 | 22.82 | 24.89 | 22.32 | 23.14 | 286,409 | +0.61(+2.71%) |
Dec 27, 2021 | 22.52 | 22.62 | 21.78 | 22.53 | 110,759 | +0.13(+0.58%) |
Dec 23, 2021 | 22.40 | 22.64 | 21.84 | 22.40 | 109,782 | -0.05(-0.22%) |
Dec 22, 2021 | 22.35 | 22.72 | 21.89 | 22.45 | 201,731 | +0.01(+0.04%) |
Dec 21, 2021 | 21.00 | 22.61 | 20.96 | 22.44 | 382,192 | +1.55(+7.42%) |
Dec 20, 2021 | 20.27 | 21.64 | 20.22 | 20.89 | 234,077 | -0.13(-0.62%) |
Dec 17, 2021 | 19.83 | 21.27 | 19.78 | 21.02 | 391,313 | +1.12(+5.63%) |
Dec 16, 2021 | 21.26 | 21.36 | 19.86 | 19.90 | 182,770 | -1.15(-5.46%) |
Dec 15, 2021 | 20.41 | 21.29 | 20.06 | 21.05 | 285,098 | +0.60(+2.93%) |
Dec 14, 2021 | 20.50 | 20.94 | 20.02 | 20.45 | 139,399 | -0.32(-1.54%) |
Dec 13, 2021 | 20.36 | 21.36 | 20.25 | 20.77 | 158,873 | +0.25(+1.22%) |
Dec 10, 2021 | 20.78 | 20.89 | 20.08 | 20.52 | 164,236 | -0.04(-0.19%) |
Dec 09, 2021 | 20.61 | 21.23 | 20.33 | 20.56 | 183,291 | -0.48(-2.28%) |
Dec 08, 2021 | 20.02 | 21.48 | 19.22 | 21.04 | 218,320 | +0.95(+4.73%) |
Dec 07, 2021 | 17.70 | 20.34 | 17.54 | 20.09 | 358,719 | +3.04(+17.83%) |
Dec 06, 2021 | 17.38 | 17.53 | 16.83 | 17.05 | 141,204 | -0.49(-2.79%) |
Dec 03, 2021 | 18.72 | 18.72 | 17.32 | 17.54 | 161,485 | -0.98(-5.29%) |
Dec 02, 2021 | 17.45 | 18.75 | 17.26 | 18.52 | 140,942 | +0.86(+4.87%) |
Dec 01, 2021 | 18.11 | 18.23 | 17.28 | 17.66 | 224,540 | -0.02(-0.11%) |
Nov 30, 2021 | 18.20 | 18.62 | 17.59 | 17.68 | 251,890 | -0.84(-4.54%) |
Nov 29, 2021 | 18.11 | 19.02 | 18.08 | 18.52 | 151,319 | +0.57(+3.18%) |
Nov 26, 2021 | 18.19 | 18.70 | 17.70 | 17.95 | 128,067 | -0.93(-4.93%) |
Nov 24, 2021 | 18.09 | 18.98 | 18.09 | 18.88 | 108,747 | +0.52(+2.83%) |
Nov 23, 2021 | 18.41 | 19.10 | 18.05 | 18.36 | 170,611 | -0.24(-1.29%) |
Nov 22, 2021 | 18.62 | 19.35 | 18.50 | 18.60 | 179,649 | -0.05(-0.27%) |
Nov 19, 2021 | 19.54 | 20.02 | 18.50 | 18.65 | 210,476 | -1.11(-5.62%) |
Nov 18, 2021 | 19.70 | 19.81 | 19.30 | 19.76 | 226,008 | -0.11(-0.55%) |
Nov 17, 2021 | 19.78 | 20.41 | 19.47 | 19.87 | 155,805 | -0.15(-0.75%) |
Nov 16, 2021 | 19.80 | 20.82 | 19.31 | 20.02 | 390,107 | +0.22(+1.11%) |
Nov 15, 2021 | 19.40 | 19.93 | 19.25 | 19.80 | 247,475 | +0.23(+1.18%) |
Nov 12, 2021 | 19.38 | 20.12 | 19.30 | 19.57 | 261,144 | -0.24(-1.21%) |
Nov 11, 2021 | 19.10 | 20.31 | 18.75 | 19.81 | 165,056 | +0.62(+3.23%) |
Nov 10, 2021 | 19.66 | 19.19 | 287,361 | -0.96(-4.76%) | ||
Nov 09, 2021 | 20.42 | 20.78 | 19.93 | 20.15 | 187,355 | -0.28(-1.37%) |
Nov 08, 2021 | 20.71 | 21.12 | 20.18 | 20.43 | 200,178 | -0.25(-1.21%) |
Nov 05, 2021 | 20.67 | 21.27 | 20.25 | 20.68 | 119,578 | +0.29(+1.42%) |
Nov 04, 2021 | 20.88 | 21.38 | 19.90 | 20.39 | 191,957 | -0.46(-2.21%) |
Nov 03, 2021 | 20.86 | 21.13 | 20.02 | 20.85 | 197,264 | +0.77(+3.83%) |
Nov 02, 2021 | 20.59 | 20.60 | 19.03 | 20.08 | 608,187 | -0.52(-2.52%) |
Nov 01, 2021 | 21.60 | 22.23 | 19.98 | 20.60 | 601,448 | -0.90(-4.19%) |
Oct 29, 2021 | 22.10 | 22.76 | 21.07 | 21.50 | 383,097 | -0.60(-2.71%) |
Oct 28, 2021 | 21.68 | 23.15 | 21.53 | 22.10 | 377,871 | +0.65(+3.03%) |
Oct 27, 2021 | 20.62 | 21.80 | 21.36 | 21.45 | 184,452 | -0.32(-1.47%) |
Oct 26, 2021 | 21.23 | 21.77 | 264,734 | +0.56(+2.64%) | ||
Oct 25, 2021 | 21.93 | 22.00 | 20.55 | 21.21 | 473,380 | -0.38(-1.76%) |
Oct 22, 2021 | 20.95 | 21.74 | 20.63 | 21.59 | 465,255 | +0.61(+2.91%) |
Oct 21, 2021 | 21.00 | 22.22 | 20.35 | 20.98 | 768,238 | -0.01(-0.05%) |
Oct 20, 2021 | 19.01 | 21.60 | 19.01 | 20.99 | 1,201,119 | +1.94(+10.18%) |
Oct 19, 2021 | 18.54 | 20.40 | 17.50 | 19.05 | 1,643,552 | +0.49(+2.64%) |
Oct 18, 2021 | 17.72 | 19.17 | 16.54 | 18.56 | 7,730,370 | +4.28(+29.97%) |
Oct 15, 2021 | 13.73 | 14.70 | 13.62 | 14.28 | 118,840 | +0.79(+5.86%) |
Oct 14, 2021 | 13.44 | 13.79 | 13.21 | 13.49 | 77,715 | +0.21(+1.58%) |
Oct 13, 2021 | 13.17 | 13.49 | 13.13 | 13.28 | 55,923 | +0.07(+0.53%) |
Oct 12, 2021 | 12.86 | 13.46 | 12.82 | 13.21 | 66,017 | +0.35(+2.72%) |
Oct 11, 2021 | 12.75 | 13.03 | 12.63 | 12.86 | 24,593 | +0.08(+0.63%) |
Oct 08, 2021 | 12.92 | 12.99 | 12.75 | 12.78 | 30,124 | -0.30(-2.29%) |
Oct 07, 2021 | 13.14 | 13.36 | 12.93 | 13.08 | 59,446 | +0.06(+0.46%) |
Oct 06, 2021 | 12.62 | 13.35 | 12.62 | 13.02 | 61,648 | +0.24(+1.88%) |
Oct 05, 2021 | 12.99 | 13.09 | 12.71 | 12.78 | 44,558 | -0.19(-1.46%) |
Oct 04, 2021 | 13.25 | 13.25 | 12.61 | 12.97 | 47,754 | -0.34(-2.55%) |