Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.10 | 24.60 | 23.30 | 23.50 | 104,941 | -1.00(-4.08%) |
Dec 30, 2021 | 25.20 | 25.40 | 23.45 | 24.50 | 414,194 | +0.71(+2.97%) |
Dec 29, 2021 | 23.90 | 24.20 | 22.00 | 23.79 | 264,707 | -1.11(-4.44%) |
Dec 28, 2021 | 30.60 | 30.60 | 23.90 | 24.90 | 2,532,179 | +1.60(+6.87%) |
Dec 27, 2021 | 22.90 | 23.50 | 22.00 | 23.30 | 351,124 | -4.50(-16.19%) |
Dec 23, 2021 | 24.50 | 29.50 | 24.30 | 27.80 | 501,222 | -1.40(-4.79%) |
Dec 22, 2021 | 28.90 | 34.90 | 23.10 | 29.20 | 15,252,782 | +14.40(+97.30%) |
Dec 21, 2021 | 15.60 | 15.60 | 14.10 | 14.80 | 8,627 | -0.50(-3.27%) |
Dec 20, 2021 | 15.90 | 15.90 | 13.60 | 15.30 | 8,864 | +0.00(+0.00%) |
Dec 17, 2021 | 15.00 | 15.50 | 14.80 | 15.30 | 8,909 | -0.10(-0.65%) |
Dec 16, 2021 | 15.50 | 16.00 | 14.81 | 15.40 | 6,595 | +0.00(+0.00%) |
Dec 15, 2021 | 15.10 | 15.73 | 14.70 | 15.40 | 11,464 | +0.20(+1.32%) |
Dec 14, 2021 | 15.90 | 16.30 | 15.10 | 15.20 | 12,156 | -1.10(-6.75%) |
Dec 13, 2021 | 17.40 | 17.50 | 16.30 | 16.30 | 8,257 | -1.10(-6.32%) |
Dec 10, 2021 | 17.10 | 17.80 | 16.00 | 17.40 | 4,998 | +0.10(+0.57%) |
Dec 09, 2021 | 17.50 | 17.90 | 17.20 | 17.30 | 1,743 | +0.00(+0.01%) |
Dec 08, 2021 | 16.20 | 18.00 | 16.20 | 17.30 | 11,370 | +1.30(+8.13%) |
Dec 07, 2021 | 16.20 | 16.50 | 15.60 | 16.00 | 12,453 | -0.10(-0.62%) |
Dec 06, 2021 | 16.20 | 16.80 | 16.00 | 16.10 | 4,700 | +0.00(+0.00%) |
Dec 03, 2021 | 18.00 | 18.10 | 16.10 | 16.10 | 8,453 | -1.90(-10.56%) |
Dec 02, 2021 | 16.90 | 18.30 | 16.30 | 18.00 | 11,927 | +1.40(+8.43%) |
Dec 01, 2021 | 17.40 | 17.60 | 16.50 | 16.60 | 5,082 | -0.60(-3.49%) |
Nov 30, 2021 | 17.70 | 17.87 | 16.80 | 17.20 | 12,967 | -1.06(-5.82%) |
Nov 29, 2021 | 18.50 | 18.50 | 17.22 | 18.26 | 9,662 | -0.24(-1.28%) |
Nov 26, 2021 | 18.00 | 18.50 | 17.10 | 18.50 | 6,179 | +0.10(+0.54%) |
Nov 24, 2021 | 17.40 | 18.40 | 16.64 | 18.40 | 12,930 | +0.70(+3.95%) |
Nov 23, 2021 | 18.90 | 19.37 | 17.20 | 17.70 | 12,521 | -1.30(-6.84%) |
Nov 22, 2021 | 20.50 | 20.90 | 18.60 | 19.00 | 15,585 | -1.50(-7.32%) |
Nov 19, 2021 | 21.10 | 21.30 | 20.50 | 20.50 | 3,467 | -0.60(-2.84%) |
Nov 18, 2021 | 21.40 | 21.10 | 20.80 | 21.10 | 6,742 | -0.20(-0.94%) |
Nov 17, 2021 | 21.60 | 22.00 | 21.20 | 21.30 | 6,437 | -0.30(-1.39%) |
Nov 16, 2021 | 22.20 | 22.40 | 21.60 | 21.60 | 4,967 | -0.90(-4.00%) |
Nov 15, 2021 | 22.10 | 22.70 | 22.10 | 22.50 | 10,296 | +0.60(+2.74%) |
Nov 12, 2021 | 21.80 | 22.60 | 21.50 | 21.90 | 2,417 | +0.30(+1.39%) |
Nov 11, 2021 | 22.10 | 22.94 | 21.60 | 21.60 | 4,512 | -0.70(-3.14%) |
Nov 10, 2021 | 22.40 | 22.30 | 2,373 | -0.30(-1.33%) | ||
Nov 09, 2021 | 22.50 | 24.00 | 22.20 | 22.60 | 6,195 | -0.30(-1.31%) |
Nov 08, 2021 | 24.50 | 24.60 | 22.70 | 22.90 | 11,013 | -0.80(-3.38%) |
Nov 05, 2021 | 22.70 | 25.18 | 22.70 | 23.70 | 20,602 | +0.90(+3.95%) |
Nov 04, 2021 | 23.20 | 23.70 | 22.60 | 22.80 | 3,163 | -0.70(-2.98%) |
Nov 03, 2021 | 23.00 | 24.00 | 22.30 | 23.50 | 6,718 | +0.20(+0.86%) |
Nov 02, 2021 | 22.00 | 23.50 | 22.00 | 23.30 | 5,719 | +1.30(+5.91%) |
Nov 01, 2021 | 20.60 | 22.60 | 20.80 | 22.00 | 10,716 | +1.20(+5.77%) |
Oct 29, 2021 | 20.80 | 21.71 | 20.80 | 20.80 | 4,708 | -0.30(-1.42%) |
Oct 28, 2021 | 21.30 | 21.90 | 21.10 | 21.10 | 6,202 | -0.40(-1.86%) |
Oct 27, 2021 | 21.00 | 22.10 | 21.20 | 21.50 | 4,743 | +0.30(+1.42%) |
Oct 26, 2021 | 22.00 | 21.20 | 21.20 | 5,743 | -1.40(-6.19%) | |
Oct 25, 2021 | 21.60 | 22.90 | 21.11 | 22.60 | 5,519 | +0.80(+3.67%) |
Oct 22, 2021 | 22.50 | 21.80 | 8,163 | -1.00(-4.39%) | ||
Oct 21, 2021 | 24.00 | 24.57 | 22.20 | 22.80 | 7,923 | -1.10(-4.60%) |
Oct 20, 2021 | 24.00 | 24.20 | 23.60 | 23.90 | 6,477 | -0.10(-0.42%) |
Oct 19, 2021 | 24.20 | 24.50 | 23.80 | 24.00 | 16,988 | +0.80(+3.45%) |
Oct 18, 2021 | 22.50 | 24.00 | 22.45 | 23.20 | 11,083 | +1.10(+4.98%) |
Oct 15, 2021 | 22.10 | 22.60 | 21.20 | 22.10 | 4,758 | +0.20(+0.91%) |
Oct 14, 2021 | 21.60 | 22.10 | 21.20 | 21.90 | 5,232 | +0.00(+0.00%) |
Oct 13, 2021 | 21.40 | 22.30 | 20.90 | 21.90 | 6,634 | +0.40(+1.86%) |
Oct 12, 2021 | 20.50 | 21.50 | 20.30 | 21.50 | 4,173 | +0.40(+1.90%) |
Oct 11, 2021 | 20.70 | 21.10 | 20.10 | 21.10 | 7,939 | +0.40(+1.93%) |
Oct 08, 2021 | 21.00 | 21.50 | 20.60 | 20.70 | 3,493 | -0.50(-2.36%) |
Oct 07, 2021 | 20.50 | 21.60 | 20.50 | 21.20 | 5,305 | +0.50(+2.42%) |
Oct 06, 2021 | 21.10 | 21.40 | 20.30 | 20.70 | 10,343 | -1.00(-4.61%) |
Oct 05, 2021 | 21.80 | 22.20 | 21.20 | 21.70 | 6,106 | -0.10(-0.46%) |
Oct 04, 2021 | 21.60 | 21.90 | 21.00 | 21.80 | 12,690 | +0.00(+0.00%) |