Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.06 | 19.79 | 18.00 | 18.47 | 67,073 | +0.36(+2.00%) |
Dec 30, 2021 | 18.04 | 20.16 | 18.00 | 18.11 | 78,524 | +0.00(+0.02%) |
Dec 29, 2021 | 18.60 | 19.20 | 17.75 | 18.11 | 54,750 | -0.20(-1.07%) |
Dec 28, 2021 | 19.20 | 19.68 | 18.30 | 18.30 | 46,414 | -1.20(-6.17%) |
Dec 27, 2021 | 20.85 | 21.09 | 19.50 | 19.50 | 51,359 | -1.50(-7.13%) |
Dec 23, 2021 | 20.40 | 21.30 | 20.13 | 21.00 | 27,280 | +0.53(+2.61%) |
Dec 22, 2021 | 20.09 | 21.46 | 19.73 | 20.47 | 39,339 | +0.40(+2.00%) |
Dec 21, 2021 | 20.04 | 20.39 | 17.70 | 20.06 | 76,427 | +0.44(+2.26%) |
Dec 20, 2021 | 20.70 | 21.00 | 19.53 | 19.62 | 32,133 | -1.14(-5.49%) |
Dec 17, 2021 | 20.64 | 21.60 | 20.40 | 20.76 | 30,295 | +0.06(+0.29%) |
Dec 16, 2021 | 20.83 | 21.89 | 20.43 | 20.70 | 19,896 | +0.17(+0.83%) |
Dec 15, 2021 | 20.23 | 21.16 | 18.90 | 20.53 | 36,761 | -0.17(-0.83%) |
Dec 14, 2021 | 20.70 | 22.07 | 20.23 | 20.70 | 26,013 | -1.02(-4.71%) |
Dec 13, 2021 | 22.24 | 22.80 | 21.00 | 21.72 | 21,597 | -0.72(-3.20%) |
Dec 10, 2021 | 24.00 | 24.60 | 22.25 | 22.44 | 20,888 | -1.79(-7.39%) |
Dec 09, 2021 | 24.90 | 25.38 | 24.09 | 24.23 | 18,895 | -0.37(-1.50%) |
Dec 08, 2021 | 24.00 | 25.95 | 22.80 | 24.60 | 21,642 | +0.94(+3.96%) |
Dec 07, 2021 | 22.92 | 24.00 | 22.51 | 23.66 | 23,316 | +1.24(+5.54%) |
Dec 06, 2021 | 21.60 | 23.01 | 21.03 | 22.42 | 31,451 | +0.22(+1.00%) |
Dec 03, 2021 | 24.89 | 24.89 | 21.00 | 22.20 | 49,910 | -2.47(-10.01%) |
Dec 02, 2021 | 24.30 | 25.32 | 23.10 | 24.67 | 35,489 | +0.65(+2.71%) |
Dec 01, 2021 | 26.10 | 26.42 | 24.00 | 24.02 | 27,040 | -1.89(-7.28%) |
Nov 30, 2021 | 25.65 | 26.96 | 25.20 | 25.91 | 24,661 | +0.36(+1.41%) |
Nov 29, 2021 | 26.40 | 26.52 | 25.55 | 25.55 | 20,282 | -0.97(-3.68%) |
Nov 26, 2021 | 27.00 | 27.00 | 25.55 | 26.52 | 11,871 | -0.84(-3.06%) |
Nov 24, 2021 | 26.40 | 27.75 | 25.54 | 27.36 | 25,024 | +0.96(+3.65%) |
Nov 23, 2021 | 26.41 | 27.00 | 25.50 | 26.39 | 37,037 | -0.14(-0.53%) |
Nov 22, 2021 | 27.90 | 28.25 | 26.37 | 26.54 | 45,812 | -1.43(-5.13%) |
Nov 19, 2021 | 27.83 | 29.40 | 26.10 | 27.97 | 50,422 | +0.37(+1.34%) |
Nov 18, 2021 | 30.30 | 28.20 | 27.30 | 27.60 | 80,040 | -2.70(-8.91%) |
Nov 17, 2021 | 31.50 | 31.80 | 30.30 | 30.30 | 39,603 | -1.80(-5.61%) |
Nov 16, 2021 | 33.30 | 33.30 | 32.10 | 32.10 | 20,815 | -1.20(-3.60%) |
Nov 15, 2021 | 33.00 | 33.30 | 31.80 | 33.30 | 39,312 | +1.50(+4.72%) |
Nov 12, 2021 | 31.50 | 33.00 | 30.90 | 31.80 | 75,518 | +0.30(+0.95%) |
Nov 11, 2021 | 30.30 | 31.50 | 29.70 | 31.50 | 45,182 | +1.50(+5.00%) |
Nov 10, 2021 | 31.20 | 30.00 | 30.00 | 32,261 | -1.20(-3.85%) | |
Nov 09, 2021 | 32.10 | 32.70 | 31.20 | 31.20 | 23,598 | -1.50(-4.59%) |
Nov 08, 2021 | 31.20 | 33.00 | 30.90 | 32.70 | 74,786 | +1.80(+5.83%) |
Nov 05, 2021 | 30.90 | 31.80 | 30.30 | 30.90 | 27,752 | +0.00(+0.00%) |
Nov 04, 2021 | 31.20 | 31.80 | 30.75 | 30.90 | 27,573 | -0.60(-1.90%) |
Nov 03, 2021 | 30.60 | 31.80 | 30.30 | 31.50 | 23,887 | +0.00(+0.00%) |
Nov 02, 2021 | 31.50 | 32.40 | 30.00 | 31.50 | 139,761 | +0.60(+1.94%) |
Nov 01, 2021 | 30.30 | 30.65 | 30.60 | 30.90 | 30,280 | +0.90(+3.00%) |
Oct 29, 2021 | 30.00 | 30.60 | 30.00 | 30.00 | 22,962 | -0.30(-0.99%) |
Oct 28, 2021 | 30.00 | 30.30 | 29.70 | 30.30 | 26,023 | +0.30(+1.00%) |
Oct 27, 2021 | 30.30 | 30.60 | 30.00 | 30.00 | 22,841 | -0.60(-1.96%) |
Oct 26, 2021 | 30.90 | 30.60 | 25,551 | +0.30(+0.99%) | ||
Oct 25, 2021 | 29.10 | 30.60 | 29.01 | 30.30 | 32,439 | +1.77(+6.19%) |
Oct 22, 2021 | 30.90 | 30.90 | 28.50 | 28.53 | 65,570 | -2.37(-7.66%) |
Oct 21, 2021 | 30.30 | 31.20 | 30.30 | 30.90 | 17,971 | +0.60(+1.98%) |
Oct 20, 2021 | 31.80 | 31.80 | 30.30 | 30.30 | 42,515 | -1.80(-5.61%) |
Oct 19, 2021 | 30.30 | 32.70 | 30.30 | 32.10 | 44,665 | +1.50(+4.90%) |
Oct 18, 2021 | 30.60 | 30.90 | 30.30 | 30.60 | 19,385 | +0.00(+0.00%) |
Oct 15, 2021 | 30.60 | 30.90 | 30.30 | 30.60 | 17,725 | +0.00(+0.00%) |
Oct 14, 2021 | 30.90 | 31.20 | 30.30 | 30.60 | 29,680 | +0.00(+0.00%) |
Oct 13, 2021 | 30.60 | 30.90 | 30.60 | 30.60 | 8,587 | -0.15(-0.49%) |
Oct 12, 2021 | 30.90 | 31.80 | 30.60 | 30.75 | 14,728 | -0.15(-0.49%) |
Oct 11, 2021 | 30.60 | 31.20 | 30.60 | 30.90 | 18,028 | +0.00(+0.00%) |
Oct 08, 2021 | 32.70 | 32.70 | 30.90 | 30.90 | 22,329 | -1.50(-4.63%) |
Oct 07, 2021 | 30.90 | 32.40 | 30.60 | 32.40 | 40,159 | +2.10(+6.93%) |
Oct 06, 2021 | 30.30 | 30.90 | 30.00 | 30.30 | 17,188 | -0.60(-1.94%) |
Oct 05, 2021 | 32.10 | 32.70 | 30.60 | 30.90 | 33,065 | -2.10(-6.36%) |
Oct 04, 2021 | 30.90 | 33.30 | 30.00 | 33.00 | 71,674 | +2.40(+7.84%) |