Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.28 | 11.60 | 10.88 | 11.04 | 52,702 | -0.32(-2.82%) |
Dec 30, 2021 | 11.44 | 11.76 | 11.00 | 11.36 | 56,797 | -0.32(-2.74%) |
Dec 29, 2021 | 12.40 | 12.47 | 11.52 | 11.68 | 17,085 | -0.96(-7.59%) |
Dec 28, 2021 | 12.32 | 13.32 | 11.84 | 12.64 | 65,668 | +0.08(+0.64%) |
Dec 27, 2021 | 13.60 | 13.60 | 12.24 | 12.56 | 38,685 | -1.36(-9.77%) |
Dec 23, 2021 | 12.80 | 14.00 | 12.56 | 13.92 | 55,642 | +1.36(+10.83%) |
Dec 22, 2021 | 13.20 | 13.60 | 12.48 | 12.56 | 35,962 | -0.80(-5.99%) |
Dec 21, 2021 | 13.20 | 13.52 | 12.85 | 13.36 | 49,803 | -0.16(-1.18%) |
Dec 20, 2021 | 13.92 | 14.16 | 12.48 | 13.52 | 46,942 | -0.52(-3.70%) |
Dec 17, 2021 | 16.08 | 16.52 | 13.96 | 14.04 | 61,476 | -1.72(-10.91%) |
Dec 16, 2021 | 16.08 | 16.48 | 14.64 | 15.76 | 41,642 | -0.56(-3.43%) |
Dec 15, 2021 | 15.92 | 16.32 | 14.80 | 16.32 | 17,463 | +0.88(+5.70%) |
Dec 14, 2021 | 16.80 | 17.37 | 15.30 | 15.44 | 40,528 | -1.76(-10.23%) |
Dec 13, 2021 | 17.84 | 18.24 | 16.48 | 17.20 | 18,774 | -0.48(-2.71%) |
Dec 10, 2021 | 17.92 | 18.80 | 17.68 | 17.68 | 5,586 | -0.08(-0.45%) |
Dec 09, 2021 | 20.08 | 20.08 | 17.76 | 17.76 | 10,146 | -2.40(-11.90%) |
Dec 08, 2021 | 18.80 | 21.49 | 18.64 | 20.16 | 30,946 | +1.12(+5.88%) |
Dec 07, 2021 | 18.32 | 19.52 | 17.62 | 19.04 | 28,563 | +1.60(+9.17%) |
Dec 06, 2021 | 16.80 | 18.00 | 16.16 | 17.44 | 13,752 | +0.08(+0.46%) |
Dec 03, 2021 | 18.88 | 18.88 | 16.24 | 17.36 | 41,302 | -1.20(-6.47%) |
Dec 02, 2021 | 18.16 | 19.20 | 17.28 | 18.56 | 26,859 | -1.04(-5.31%) |
Dec 01, 2021 | 19.68 | 20.72 | 19.34 | 19.60 | 20,023 | -0.32(-1.61%) |
Nov 30, 2021 | 20.24 | 23.84 | 19.12 | 19.92 | 111,836 | -0.40(-1.97%) |
Nov 29, 2021 | 19.68 | 20.48 | 19.60 | 20.32 | 10,132 | +0.56(+2.83%) |
Nov 26, 2021 | 18.96 | 20.32 | 18.80 | 19.76 | 8,966 | -0.08(-0.40%) |
Nov 24, 2021 | 19.60 | 20.64 | 19.28 | 19.84 | 21,025 | +0.24(+1.22%) |
Nov 23, 2021 | 19.36 | 20.08 | 18.64 | 19.60 | 16,668 | +0.24(+1.24%) |
Nov 22, 2021 | 21.76 | 21.84 | 18.96 | 19.36 | 34,783 | -2.08(-9.70%) |
Nov 19, 2021 | 20.88 | 21.52 | 20.48 | 21.44 | 12,916 | +0.24(+1.13%) |
Nov 18, 2021 | 21.92 | 21.68 | 21.20 | 21.20 | 27,113 | +0.32(+1.53%) |
Nov 17, 2021 | 21.44 | 21.44 | 20.48 | 20.88 | 64,474 | -0.64(-2.97%) |
Nov 16, 2021 | 21.92 | 22.01 | 21.20 | 21.52 | 22,299 | -0.40(-1.82%) |
Nov 15, 2021 | 21.68 | 22.24 | 21.20 | 21.92 | 20,933 | +0.24(+1.11%) |
Nov 12, 2021 | 21.60 | 22.00 | 21.36 | 21.68 | 17,781 | +0.00(+0.00%) |
Nov 11, 2021 | 22.00 | 22.08 | 21.04 | 21.68 | 24,640 | -0.48(-2.17%) |
Nov 10, 2021 | 22.08 | 22.16 | 19,693 | -0.40(-1.77%) | ||
Nov 09, 2021 | 22.64 | 23.44 | 21.76 | 22.56 | 100,500 | -2.88(-11.32%) |
Nov 08, 2021 | 23.60 | 25.60 | 23.36 | 25.44 | 108,523 | +2.00(+8.53%) |
Nov 05, 2021 | 23.36 | 24.00 | 23.20 | 23.44 | 17,787 | +0.00(+0.00%) |
Nov 04, 2021 | 23.92 | 24.00 | 22.96 | 23.44 | 18,681 | -0.48(-2.01%) |
Nov 03, 2021 | 23.04 | 24.42 | 22.64 | 23.92 | 36,425 | +0.88(+3.82%) |
Nov 02, 2021 | 22.40 | 23.04 | 22.16 | 23.04 | 33,947 | +0.24(+1.05%) |
Nov 01, 2021 | 23.44 | 23.55 | 22.32 | 22.80 | 38,012 | -0.88(-3.72%) |
Oct 29, 2021 | 23.68 | 23.91 | 23.20 | 23.68 | 23,764 | +0.16(+0.68%) |
Oct 28, 2021 | 23.12 | 24.32 | 22.56 | 23.52 | 79,589 | +0.48(+2.08%) |
Oct 27, 2021 | 22.08 | 23.44 | 21.84 | 23.04 | 64,416 | +1.12(+5.11%) |
Oct 26, 2021 | 22.56 | 21.92 | 106,355 | -0.40(-1.79%) | ||
Oct 25, 2021 | 23.12 | 23.49 | 22.24 | 22.32 | 48,811 | -0.96(-4.12%) |
Oct 22, 2021 | 23.92 | 23.92 | 21.68 | 23.28 | 94,654 | -0.48(-2.02%) |
Oct 21, 2021 | 24.64 | 25.04 | 23.12 | 23.76 | 102,749 | -1.04(-4.19%) |
Oct 20, 2021 | 24.80 | 25.12 | 24.32 | 24.80 | 37,389 | +0.00(+0.00%) |
Oct 19, 2021 | 25.04 | 26.08 | 24.48 | 24.80 | 65,171 | -0.56(-2.21%) |
Oct 18, 2021 | 24.80 | 25.84 | 24.72 | 25.36 | 47,991 | +0.48(+1.93%) |
Oct 15, 2021 | 24.72 | 25.98 | 24.64 | 24.88 | 60,839 | -0.16(-0.64%) |
Oct 14, 2021 | 25.68 | 26.16 | 24.88 | 25.04 | 53,075 | -0.96(-3.69%) |
Oct 13, 2021 | 25.92 | 26.56 | 24.44 | 26.00 | 111,358 | -0.48(-1.81%) |
Oct 12, 2021 | 27.28 | 27.42 | 25.84 | 26.48 | 201,314 | -2.96(-10.05%) |
Oct 11, 2021 | 31.12 | 35.20 | 28.56 | 29.44 | 3,707,480 | +1.78(+6.42%) |
Oct 08, 2021 | 25.20 | 28.64 | 25.20 | 27.66 | 117,366 | +1.66(+6.40%) |
Oct 07, 2021 | 25.04 | 27.52 | 24.08 | 26.00 | 175,284 | +1.52(+6.21%) |
Oct 06, 2021 | 24.00 | 26.00 | 23.28 | 24.48 | 57,580 | -0.64(-2.55%) |
Oct 05, 2021 | 25.44 | 27.20 | 22.88 | 25.12 | 290,225 | -0.56(-2.18%) |
Oct 04, 2021 | 28.88 | 28.96 | 24.24 | 25.68 | 160,910 | -3.52(-12.05%) |