Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.49 | 20.49 | 20.49 | 0 | +0.56(+2.81%) | |
Dec 30, 2021 | 19.63 | 20.10 | 19.63 | 19.93 | 33,254 | +0.27(+1.37%) |
Dec 29, 2021 | 19.46 | 20.12 | 19.46 | 19.66 | 64,686 | +0.46(+2.40%) |
Dec 24, 2021 | 19.20 | 19.20 | 19.20 | 0 | -0.30(-1.54%) | |
Dec 23, 2021 | 19.89 | 19.89 | 18.85 | 19.50 | 177,859 | -0.39(-1.96%) |
Dec 22, 2021 | 20.37 | 20.92 | 19.79 | 19.89 | 84,797 | -0.60(-2.93%) |
Dec 21, 2021 | 19.80 | 20.76 | 19.77 | 20.49 | 59,305 | +0.79(+4.01%) |
Dec 20, 2021 | 19.24 | 19.90 | 19.20 | 19.70 | 91,693 | +0.14(+0.72%) |
Dec 17, 2021 | 19.21 | 19.72 | 19.12 | 19.56 | 122,805 | +0.16(+0.82%) |
Dec 16, 2021 | 19.66 | 20.01 | 19.09 | 19.40 | 274,254 | -0.45(-2.27%) |
Dec 15, 2021 | 19.67 | 19.95 | 19.43 | 19.85 | 89,283 | +0.11(+0.56%) |
Dec 14, 2021 | 19.44 | 19.88 | 19.22 | 19.74 | 48,437 | +0.04(+0.20%) |
Dec 13, 2021 | 19.71 | 19.91 | 19.55 | 19.70 | 73,171 | -0.13(-0.66%) |
Dec 10, 2021 | 19.91 | 20.07 | 19.72 | 19.83 | 24,478 | +0.01(+0.05%) |
Dec 09, 2021 | 20.12 | 20.15 | 19.71 | 19.82 | 36,124 | -0.47(-2.32%) |
Dec 08, 2021 | 21.34 | 21.34 | 19.96 | 20.29 | 126,163 | -0.68(-3.24%) |
Dec 07, 2021 | 21.09 | 22.18 | 20.84 | 20.97 | 109,948 | +0.04(+0.19%) |
Dec 06, 2021 | 19.14 | 21.17 | 19.00 | 20.93 | 101,730 | +1.83(+9.58%) |
Dec 03, 2021 | 19.21 | 19.26 | 18.80 | 19.10 | 44,805 | -0.08(-0.42%) |
Dec 02, 2021 | 18.76 | 19.79 | 18.69 | 19.18 | 67,775 | +0.32(+1.70%) |
Dec 01, 2021 | 19.58 | 19.90 | 18.71 | 18.86 | 102,137 | -0.53(-2.73%) |
Nov 30, 2021 | 19.41 | 19.90 | 18.62 | 19.39 | 479,460 | -0.27(-1.37%) |
Nov 29, 2021 | 19.70 | 19.98 | 19.57 | 19.66 | 50,965 | -0.02(-0.10%) |
Nov 26, 2021 | 19.20 | 19.83 | 19.05 | 19.68 | 62,702 | -0.16(-0.81%) |
Nov 25, 2021 | 19.58 | 20.36 | 19.41 | 19.84 | 10,747 | +0.20(+1.02%) |
Nov 24, 2021 | 19.79 | 20.15 | 19.62 | 19.64 | 44,429 | -0.34(-1.70%) |
Nov 23, 2021 | 19.82 | 20.13 | 19.66 | 19.98 | 90,944 | +0.16(+0.81%) |
Nov 22, 2021 | 19.99 | 20.06 | 19.70 | 19.82 | 77,211 | -0.14(-0.70%) |
Nov 19, 2021 | 20.26 | 20.47 | 19.96 | 19.96 | 60,202 | -0.44(-2.16%) |
Nov 18, 2021 | 20.17 | 20.43 | 19.85 | 20.40 | 85,608 | +0.20(+0.99%) |
Nov 17, 2021 | 20.45 | 20.61 | 20.07 | 20.20 | 51,474 | -0.28(-1.37%) |
Nov 16, 2021 | 20.82 | 20.82 | 20.28 | 20.48 | 34,748 | +0.03(+0.15%) |
Nov 15, 2021 | 20.80 | 20.95 | 20.28 | 20.45 | 44,243 | -0.24(-1.16%) |
Nov 12, 2021 | 20.30 | 21.23 | 20.30 | 20.69 | 115,803 | +0.19(+0.93%) |
Nov 11, 2021 | 20.70 | 21.07 | 20.46 | 20.50 | 78,012 | -0.05(-0.24%) |
Nov 10, 2021 | 20.97 | 20.55 | 133,971 | -0.56(-2.65%) | ||
Nov 09, 2021 | 21.30 | 21.30 | 20.90 | 21.11 | 65,503 | -0.26(-1.22%) |
Nov 08, 2021 | 21.92 | 22.47 | 21.23 | 21.37 | 124,314 | -0.64(-2.91%) |
Nov 05, 2021 | 21.49 | 22.97 | 20.75 | 22.01 | 128,902 | -0.34(-1.52%) |
Nov 04, 2021 | 22.30 | 22.77 | 21.96 | 22.35 | 117,413 | -0.07(-0.31%) |
Nov 03, 2021 | 22.62 | 23.26 | 22.27 | 22.42 | 91,123 | -0.26(-1.15%) |
Nov 02, 2021 | 22.33 | 23.11 | 22.25 | 22.68 | 179,263 | +0.14(+0.62%) |
Nov 01, 2021 | 22.33 | 22.93 | 22.33 | 22.54 | 83,899 | +0.24(+1.08%) |
Oct 29, 2021 | 22.30 | 22.38 | 21.21 | 22.30 | 160,520 | -0.28(-1.24%) |
Oct 28, 2021 | 22.27 | 22.78 | 22.26 | 22.58 | 69,400 | +0.26(+1.16%) |
Oct 27, 2021 | 23.05 | 23.28 | 22.17 | 22.32 | 85,343 | -0.79(-3.42%) |
Oct 26, 2021 | 23.80 | 23.01 | 23.11 | 48,945 | -0.69(-2.90%) | |
Oct 25, 2021 | 23.95 | 24.30 | 23.71 | 23.80 | 108,128 | +0.06(+0.25%) |
Oct 22, 2021 | 24.12 | 24.35 | 23.47 | 23.74 | 95,630 | -0.27(-1.12%) |
Oct 21, 2021 | 23.42 | 24.07 | 23.25 | 24.01 | 113,941 | +0.68(+2.91%) |
Oct 20, 2021 | 23.36 | 24.24 | 22.88 | 23.33 | 616,365 | +0.08(+0.34%) |
Oct 19, 2021 | 23.55 | 23.55 | 22.75 | 23.25 | 112,964 | -0.28(-1.19%) |
Oct 18, 2021 | 23.75 | 23.75 | 22.91 | 23.53 | 196,373 | -0.01(-0.04%) |
Oct 15, 2021 | 23.37 | 23.70 | 22.85 | 23.54 | 315,025 | +0.39(+1.68%) |
Oct 14, 2021 | 20.75 | 23.69 | 20.65 | 23.15 | 574,695 | +2.18(+10.40%) |
Oct 13, 2021 | 20.75 | 21.09 | 20.00 | 20.97 | 325,781 | -0.12(-0.57%) |
Oct 12, 2021 | 20.00 | 23.01 | 19.60 | 21.09 | 1,700,879 | +10.67(+102.40%) |
Oct 08, 2021 | 10.42 | 10.42 | 10.42 | 0 | -0.37(-3.43%) | |
Oct 07, 2021 | 10.49 | 11.04 | 10.49 | 10.79 | 103,968 | +0.27(+2.57%) |
Oct 06, 2021 | 10.65 | 10.81 | 10.37 | 10.52 | 77,796 | -0.24(-2.23%) |
Oct 05, 2021 | 10.86 | 10.96 | 10.70 | 10.76 | 45,978 | -0.04(-0.37%) |
Oct 04, 2021 | 11.06 | 11.06 | 10.80 | 10.80 | 25,032 | -0.28(-2.53%) |