Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.16 | 16.61 | 15.56 | 16.22 | 326,960 | -0.08(-0.49%) |
Dec 30, 2021 | 15.29 | 16.85 | 15.01 | 16.30 | 512,902 | +1.04(+6.82%) |
Dec 29, 2021 | 15.38 | 15.48 | 14.90 | 15.26 | 152,851 | -0.09(-0.59%) |
Dec 28, 2021 | 16.27 | 16.30 | 15.24 | 15.35 | 179,118 | -0.85(-5.25%) |
Dec 27, 2021 | 16.16 | 16.41 | 15.79 | 16.20 | 289,893 | +0.01(+0.06%) |
Dec 23, 2021 | 15.19 | 16.88 | 14.95 | 16.19 | 753,145 | +1.01(+6.65%) |
Dec 22, 2021 | 14.85 | 15.40 | 14.31 | 15.18 | 188,575 | +0.01(+0.07%) |
Dec 21, 2021 | 14.41 | 15.55 | 14.11 | 15.17 | 319,674 | +1.02(+7.21%) |
Dec 20, 2021 | 15.20 | 15.20 | 13.81 | 14.15 | 309,519 | -0.84(-5.60%) |
Dec 17, 2021 | 14.81 | 15.53 | 14.67 | 14.99 | 488,974 | +0.18(+1.22%) |
Dec 16, 2021 | 16.03 | 16.03 | 14.20 | 14.81 | 414,911 | -0.49(-3.20%) |
Dec 15, 2021 | 15.15 | 15.53 | 14.39 | 15.30 | 462,118 | +0.15(+0.99%) |
Dec 14, 2021 | 15.71 | 15.99 | 15.00 | 15.15 | 484,234 | -0.69(-4.36%) |
Dec 13, 2021 | 16.79 | 16.94 | 15.80 | 15.84 | 373,014 | -1.17(-6.88%) |
Dec 10, 2021 | 17.78 | 18.14 | 16.70 | 17.01 | 212,027 | -0.56(-3.19%) |
Dec 09, 2021 | 18.40 | 18.80 | 17.45 | 17.57 | 159,557 | -1.07(-5.74%) |
Dec 08, 2021 | 19.08 | 19.09 | 17.51 | 18.64 | 510,636 | -0.62(-3.22%) |
Dec 07, 2021 | 18.00 | 19.55 | 17.92 | 19.26 | 263,811 | +1.77(+10.12%) |
Dec 06, 2021 | 17.50 | 17.79 | 16.41 | 17.49 | 195,116 | +0.03(+0.17%) |
Dec 03, 2021 | 18.23 | 18.89 | 17.07 | 17.46 | 251,968 | -0.78(-4.28%) |
Dec 02, 2021 | 17.67 | 18.42 | 17.49 | 18.24 | 203,791 | +0.37(+2.07%) |
Dec 01, 2021 | 19.32 | 20.26 | 17.75 | 17.87 | 366,720 | -0.84(-4.49%) |
Nov 30, 2021 | 19.48 | 19.69 | 18.32 | 18.71 | 409,992 | -0.79(-4.05%) |
Nov 29, 2021 | 19.72 | 19.80 | 18.45 | 19.50 | 273,367 | +0.41(+2.15%) |
Nov 26, 2021 | 19.12 | 19.97 | 18.63 | 19.09 | 165,331 | -0.54(-2.75%) |
Nov 24, 2021 | 18.95 | 19.67 | 18.16 | 19.63 | 240,667 | +0.72(+3.81%) |
Nov 23, 2021 | 18.80 | 19.21 | 17.52 | 18.91 | 605,246 | +0.09(+0.48%) |
Nov 22, 2021 | 20.09 | 20.81 | 18.76 | 18.82 | 671,098 | -1.02(-5.14%) |
Nov 19, 2021 | 20.42 | 20.55 | 19.50 | 19.84 | 520,291 | -0.35(-1.73%) |
Nov 18, 2021 | 22.88 | 22.88 | 20.08 | 20.19 | 460,787 | -1.55(-7.13%) |
Nov 17, 2021 | 22.99 | 23.02 | 21.64 | 21.74 | 284,148 | -1.17(-5.11%) |
Nov 16, 2021 | 24.00 | 24.22 | 22.82 | 22.91 | 335,232 | -0.72(-3.05%) |
Nov 15, 2021 | 24.00 | 24.70 | 23.40 | 23.63 | 296,973 | -0.23(-0.96%) |
Nov 12, 2021 | 23.50 | 23.96 | 22.99 | 23.86 | 166,765 | +0.79(+3.42%) |
Nov 11, 2021 | 22.96 | 23.86 | 22.60 | 23.07 | 281,061 | +0.22(+0.96%) |
Nov 10, 2021 | 24.42 | 22.85 | 445,710 | -1.54(-6.31%) | ||
Nov 09, 2021 | 24.85 | 24.85 | 23.45 | 24.39 | 320,509 | +0.09(+0.37%) |
Nov 08, 2021 | 24.50 | 24.80 | 23.08 | 24.30 | 495,516 | +0.25(+1.04%) |
Nov 05, 2021 | 22.86 | 25.09 | 22.67 | 24.05 | 767,213 | +1.79(+8.04%) |
Nov 04, 2021 | 22.43 | 22.58 | 21.00 | 22.26 | 1,192,616 | +1.41(+6.76%) |
Nov 03, 2021 | 25.07 | 25.84 | 20.06 | 20.85 | 2,190,221 | -11.78(-36.10%) |
Nov 02, 2021 | 34.18 | 35.33 | 30.69 | 32.63 | 330,172 | -1.61(-4.70%) |
Nov 01, 2021 | 34.50 | 35.36 | 32.92 | 34.24 | 474,645 | +0.00(+0.00%) |
Oct 29, 2021 | 32.25 | 34.45 | 32.17 | 34.24 | 285,888 | +2.19(+6.83%) |
Oct 28, 2021 | 33.07 | 33.40 | 31.77 | 32.05 | 251,461 | +0.20(+0.63%) |
Oct 27, 2021 | 32.00 | 33.48 | 31.72 | 31.85 | 210,165 | +0.07(+0.22%) |
Oct 26, 2021 | 33.00 | 31.78 | 247,432 | -0.60(-1.85%) | ||
Oct 25, 2021 | 31.34 | 33.33 | 30.77 | 32.38 | 292,914 | +1.43(+4.62%) |
Oct 22, 2021 | 30.00 | 31.79 | 29.54 | 30.95 | 245,618 | +1.10(+3.69%) |
Oct 21, 2021 | 30.00 | 30.09 | 29.08 | 29.85 | 131,655 | -0.28(-0.93%) |
Oct 20, 2021 | 29.17 | 30.27 | 29.00 | 30.13 | 199,477 | +1.02(+3.50%) |
Oct 19, 2021 | 30.94 | 30.94 | 28.73 | 29.11 | 246,434 | -0.88(-2.93%) |
Oct 18, 2021 | 26.57 | 30.51 | 26.57 | 29.99 | 394,124 | +3.23(+12.07%) |
Oct 15, 2021 | 26.44 | 27.19 | 26.09 | 26.76 | 127,128 | +0.95(+3.68%) |
Oct 14, 2021 | 25.70 | 26.34 | 25.08 | 25.81 | 231,275 | +0.92(+3.70%) |
Oct 13, 2021 | 23.77 | 25.26 | 23.50 | 24.89 | 127,019 | +1.57(+6.73%) |
Oct 12, 2021 | 24.92 | 25.19 | 22.97 | 23.32 | 301,776 | -1.49(-6.01%) |
Oct 11, 2021 | 26.13 | 26.50 | 24.56 | 24.81 | 209,666 | -1.52(-5.77%) |
Oct 08, 2021 | 27.05 | 27.57 | 25.50 | 26.33 | 249,775 | -0.81(-2.98%) |
Oct 07, 2021 | 27.38 | 27.50 | 26.33 | 27.14 | 172,718 | +0.11(+0.41%) |
Oct 06, 2021 | 26.60 | 27.39 | 25.79 | 27.03 | 121,741 | -0.25(-0.92%) |
Oct 05, 2021 | 25.39 | 27.33 | 25.27 | 27.28 | 165,354 | +1.86(+7.32%) |
Oct 04, 2021 | 25.92 | 25.92 | 24.64 | 25.42 | 268,696 | -0.96(-3.64%) |