Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.77 | 15.94 | 15.18 | 15.36 | 1,236,353 | -0.45(-2.86%) |
Dec 30, 2021 | 15.76 | 16.19 | 15.54 | 15.82 | 1,109,096 | +0.04(+0.26%) |
Dec 29, 2021 | 15.47 | 15.87 | 15.36 | 15.78 | 660,968 | +0.18(+1.14%) |
Dec 28, 2021 | 15.78 | 16.10 | 15.44 | 15.60 | 793,397 | -0.23(-1.48%) |
Dec 27, 2021 | 15.15 | 16.24 | 14.66 | 15.83 | 1,503,698 | +0.75(+4.98%) |
Dec 23, 2021 | 14.87 | 15.23 | 14.30 | 15.08 | 946,087 | +0.27(+1.86%) |
Dec 22, 2021 | 14.75 | 15.03 | 14.35 | 14.81 | 813,858 | +0.16(+1.10%) |
Dec 21, 2021 | 14.39 | 14.77 | 14.39 | 14.64 | 1,385,051 | +0.51(+3.60%) |
Dec 20, 2021 | 14.14 | 14.48 | 13.66 | 14.14 | 1,708,164 | -0.53(-3.64%) |
Dec 17, 2021 | 14.76 | 15.24 | 14.45 | 14.67 | 2,130,584 | -0.16(-1.09%) |
Dec 16, 2021 | 16.30 | 16.30 | 14.72 | 14.83 | 1,540,565 | -0.97(-6.14%) |
Dec 15, 2021 | 15.60 | 16.03 | 14.85 | 15.80 | 1,452,336 | -0.06(-0.36%) |
Dec 14, 2021 | 15.46 | 16.24 | 15.21 | 15.86 | 1,241,789 | +0.21(+1.34%) |
Dec 13, 2021 | 16.64 | 16.81 | 15.40 | 15.65 | 1,263,131 | -0.93(-5.63%) |
Dec 10, 2021 | 16.86 | 16.92 | 16.16 | 16.58 | 825,869 | +0.00(+0.03%) |
Dec 09, 2021 | 17.35 | 17.62 | 16.54 | 16.58 | 1,104,901 | -0.78(-4.47%) |
Dec 08, 2021 | 17.28 | 17.62 | 16.93 | 17.35 | 1,018,023 | +0.35(+2.09%) |
Dec 07, 2021 | 17.55 | 17.80 | 16.89 | 17.00 | 1,209,426 | +0.09(+0.53%) |
Dec 06, 2021 | 16.99 | 17.31 | 16.02 | 16.91 | 1,133,675 | -0.09(-0.54%) |
Dec 03, 2021 | 18.17 | 18.24 | 16.27 | 17.00 | 1,931,598 | -1.12(-6.17%) |
Dec 02, 2021 | 18.65 | 18.74 | 17.68 | 18.12 | 1,715,487 | -0.50(-2.67%) |
Dec 01, 2021 | 19.55 | 20.16 | 18.59 | 18.61 | 2,045,474 | -0.57(-2.95%) |
Nov 30, 2021 | 19.69 | 19.88 | 18.44 | 19.18 | 1,861,320 | -0.63(-3.18%) |
Nov 29, 2021 | 20.81 | 21.11 | 19.41 | 19.81 | 1,617,445 | -0.86(-4.18%) |
Nov 26, 2021 | 20.27 | 20.98 | 19.69 | 20.67 | 1,122,778 | +0.18(+0.86%) |
Nov 24, 2021 | 21.23 | 21.23 | 20.24 | 20.50 | 1,346,985 | -0.60(-2.84%) |
Nov 23, 2021 | 21.64 | 22.17 | 20.49 | 21.10 | 1,946,410 | -1.16(-5.21%) |
Nov 22, 2021 | 21.14 | 22.36 | 20.72 | 22.26 | 2,768,684 | +1.54(+7.41%) |
Nov 19, 2021 | 23.00 | 23.23 | 20.38 | 20.72 | 5,828,647 | -2.98(-12.56%) |
Nov 18, 2021 | 22.96 | 23.94 | 23.55 | 23.70 | 2,050,995 | +0.74(+3.24%) |
Nov 17, 2021 | 23.54 | 24.21 | 22.90 | 22.95 | 2,326,563 | -0.90(-3.79%) |
Nov 16, 2021 | 25.76 | 25.99 | 23.48 | 23.86 | 4,996,624 | -3.36(-12.35%) |
Nov 15, 2021 | 34.05 | 34.18 | 25.19 | 27.22 | 9,943,673 | -6.83(-20.06%) |
Nov 12, 2021 | 34.05 | 36.77 | 30.91 | 34.05 | 8,163,006 | -0.14(-0.41%) |
Nov 11, 2021 | 29.94 | 35.87 | 29.77 | 34.18 | 9,179,473 | +4.41(+14.83%) |
Nov 10, 2021 | 30.09 | 29.77 | 8,786,478 | -0.22(-0.75%) | ||
Nov 09, 2021 | 27.63 | 30.38 | 26.85 | 29.99 | 6,197,404 | +2.98(+11.03%) |
Nov 08, 2021 | 24.55 | 28.31 | 24.16 | 27.02 | 7,323,475 | +3.57(+15.20%) |
Nov 05, 2021 | 23.30 | 24.28 | 21.84 | 23.45 | 6,633,433 | -1.10(-4.46%) |
Nov 04, 2021 | 27.19 | 32.95 | 24.05 | 24.55 | 31,289,868 | +0.06(+0.25%) |
Nov 03, 2021 | 20.05 | 24.92 | 19.75 | 24.48 | 11,783,376 | +3.12(+14.59%) |
Nov 02, 2021 | 19.77 | 21.68 | 19.11 | 21.37 | 3,605,084 | +1.62(+8.21%) |
Nov 01, 2021 | 18.84 | 19.86 | 19.31 | 19.75 | 1,088,545 | +1.09(+5.83%) |
Oct 29, 2021 | 18.53 | 18.98 | 18.29 | 18.66 | 782,085 | +0.06(+0.33%) |
Oct 28, 2021 | 18.67 | 19.09 | 18.47 | 18.60 | 908,558 | +0.04(+0.21%) |
Oct 27, 2021 | 19.21 | 19.42 | 18.44 | 18.56 | 948,141 | -0.65(-3.37%) |
Oct 26, 2021 | 20.79 | 19.21 | 1,563,357 | -1.35(-6.57%) | ||
Oct 25, 2021 | 18.54 | 20.68 | 20.56 | 2,229,164 | +1.76(+9.36%) | |
Oct 22, 2021 | 18.51 | 18.98 | 18.33 | 18.80 | 689,585 | -0.02(-0.08%) |
Oct 21, 2021 | 18.06 | 19.01 | 17.98 | 18.81 | 811,458 | +0.73(+4.05%) |
Oct 20, 2021 | 18.44 | 18.65 | 17.93 | 18.08 | 914,570 | -0.36(-1.97%) |
Oct 19, 2021 | 19.08 | 19.09 | 18.40 | 18.44 | 729,980 | -0.46(-2.45%) |
Oct 18, 2021 | 18.48 | 19.06 | 18.13 | 18.91 | 830,054 | +0.45(+2.42%) |
Oct 15, 2021 | 18.90 | 19.14 | 18.42 | 18.46 | 912,658 | -0.11(-0.58%) |
Oct 14, 2021 | 18.90 | 18.94 | 18.40 | 18.57 | 569,825 | -0.02(-0.12%) |
Oct 13, 2021 | 18.15 | 18.75 | 18.06 | 18.59 | 670,077 | +0.46(+2.55%) |
Oct 12, 2021 | 18.20 | 18.43 | 17.95 | 18.13 | 601,376 | +0.18(+0.99%) |
Oct 11, 2021 | 19.12 | 19.31 | 17.94 | 17.95 | 967,393 | -0.94(-4.98%) |
Oct 08, 2021 | 19.08 | 19.42 | 18.85 | 18.89 | 449,419 | -0.19(-0.97%) |
Oct 07, 2021 | 19.29 | 19.75 | 19.04 | 19.08 | 780,329 | +0.21(+1.10%) |
Oct 06, 2021 | 18.41 | 19.12 | 18.23 | 18.87 | 597,895 | +0.08(+0.41%) |
Oct 05, 2021 | 18.98 | 19.49 | 18.59 | 18.79 | 996,137 | -0.04(-0.21%) |
Oct 04, 2021 | 18.28 | 18.94 | 18.16 | 18.83 | 982,772 | +0.22(+1.20%) |