Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.31 | 13.50 | 12.45 | 12.76 | 847,418 | -0.50(-3.77%) |
Dec 30, 2021 | 12.81 | 13.60 | 12.80 | 13.26 | 741,351 | +0.35(+2.71%) |
Dec 29, 2021 | 12.83 | 13.04 | 12.60 | 12.91 | 520,467 | -0.04(-0.31%) |
Dec 28, 2021 | 13.68 | 13.81 | 12.87 | 12.95 | 534,611 | -0.79(-5.75%) |
Dec 27, 2021 | 13.30 | 13.88 | 13.27 | 13.74 | 823,209 | +0.45(+3.39%) |
Dec 23, 2021 | 13.13 | 13.35 | 12.75 | 13.29 | 529,660 | +0.15(+1.14%) |
Dec 22, 2021 | 13.21 | 13.40 | 12.85 | 13.14 | 595,115 | -0.14(-1.05%) |
Dec 21, 2021 | 13.28 | 13.75 | 12.78 | 13.28 | 1,550,764 | +0.39(+3.03%) |
Dec 20, 2021 | 13.17 | 13.29 | 12.43 | 12.89 | 1,359,970 | -0.30(-2.27%) |
Dec 17, 2021 | 12.74 | 13.78 | 12.46 | 13.19 | 4,411,303 | +0.24(+1.85%) |
Dec 16, 2021 | 13.70 | 13.95 | 12.81 | 12.95 | 1,788,397 | -0.50(-3.72%) |
Dec 15, 2021 | 13.56 | 13.86 | 12.85 | 13.45 | 1,949,556 | -0.18(-1.32%) |
Dec 14, 2021 | 14.12 | 14.30 | 13.61 | 13.63 | 1,410,939 | -0.59(-4.15%) |
Dec 13, 2021 | 14.43 | 15.17 | 14.07 | 14.22 | 1,345,953 | -0.34(-2.34%) |
Dec 10, 2021 | 15.37 | 15.94 | 14.50 | 14.56 | 1,784,715 | -0.63(-4.15%) |
Dec 09, 2021 | 16.30 | 16.47 | 15.13 | 15.19 | 1,152,186 | -1.12(-6.87%) |
Dec 08, 2021 | 16.01 | 16.59 | 15.55 | 16.31 | 1,147,760 | +0.30(+1.87%) |
Dec 07, 2021 | 16.04 | 16.60 | 15.93 | 16.01 | 1,041,060 | +0.43(+2.76%) |
Dec 06, 2021 | 15.29 | 15.92 | 14.68 | 15.58 | 1,238,226 | +0.34(+2.23%) |
Dec 03, 2021 | 15.37 | 15.84 | 14.71 | 15.24 | 1,384,422 | -0.51(-3.24%) |
Dec 02, 2021 | 16.59 | 17.22 | 15.51 | 15.75 | 1,952,805 | -1.15(-6.80%) |
Dec 01, 2021 | 18.24 | 18.49 | 15.53 | 16.90 | 3,671,283 | -1.82(-9.72%) |
Nov 30, 2021 | 18.37 | 18.85 | 17.83 | 18.72 | 1,481,454 | +0.22(+1.19%) |
Nov 29, 2021 | 17.31 | 18.80 | 17.00 | 18.50 | 1,012,668 | +0.94(+5.35%) |
Nov 26, 2021 | 17.47 | 17.84 | 17.11 | 17.56 | 575,548 | -0.07(-0.40%) |
Nov 24, 2021 | 17.77 | 18.08 | 17.27 | 17.63 | 898,452 | -0.41(-2.27%) |
Nov 23, 2021 | 19.69 | 19.70 | 17.11 | 18.04 | 2,502,904 | -1.27(-6.58%) |
Nov 22, 2021 | 19.40 | 19.69 | 19.03 | 19.31 | 1,111,648 | -0.13(-0.67%) |
Nov 19, 2021 | 19.45 | 20.19 | 19.32 | 19.44 | 617,157 | -0.01(-0.05%) |
Nov 18, 2021 | 19.79 | 19.44 | 18.92 | 19.45 | 831,754 | -0.13(-0.66%) |
Nov 17, 2021 | 19.75 | 20.04 | 19.25 | 19.58 | 1,196,246 | -0.22(-1.11%) |
Nov 16, 2021 | 21.19 | 21.34 | 19.62 | 19.80 | 2,013,229 | -1.73(-8.04%) |
Nov 15, 2021 | 20.61 | 21.70 | 20.58 | 21.53 | 912,659 | +0.94(+4.57%) |
Nov 12, 2021 | 20.25 | 21.11 | 20.25 | 20.59 | 951,618 | +0.09(+0.44%) |
Nov 11, 2021 | 19.28 | 20.53 | 19.13 | 20.50 | 2,486,821 | +1.39(+7.27%) |
Nov 10, 2021 | 19.54 | 19.11 | 3,206,115 | -0.90(-4.50%) | ||
Nov 09, 2021 | 23.70 | 23.70 | 18.66 | 20.01 | 2,571,334 | +0.79(+4.11%) |
Nov 08, 2021 | 19.51 | 19.51 | 18.80 | 19.22 | 795,657 | -0.17(-0.88%) |
Nov 05, 2021 | 20.01 | 20.34 | 19.27 | 19.39 | 734,069 | -0.60(-3.00%) |
Nov 04, 2021 | 20.50 | 20.50 | 19.50 | 19.99 | 1,173,266 | -0.51(-2.49%) |
Nov 03, 2021 | 21.90 | 22.77 | 20.01 | 20.50 | 1,112,864 | -1.40(-6.39%) |
Nov 02, 2021 | 21.86 | 22.12 | 21.23 | 21.90 | 379,934 | +0.07(+0.32%) |
Nov 01, 2021 | 21.87 | 21.87 | 21.24 | 21.83 | 321,979 | +0.19(+0.88%) |
Oct 29, 2021 | 21.65 | 23.00 | 21.55 | 21.64 | 401,847 | -0.12(-0.55%) |
Oct 28, 2021 | 21.59 | 22.20 | 21.18 | 21.76 | 196,754 | +0.30(+1.40%) |
Oct 27, 2021 | 22.63 | 22.93 | 20.59 | 21.46 | 590,963 | -1.45(-6.33%) |
Oct 26, 2021 | 23.28 | 22.91 | 282,568 | +0.02(+0.09%) | ||
Oct 25, 2021 | 21.57 | 23.02 | 21.26 | 22.89 | 499,252 | +1.35(+6.27%) |
Oct 22, 2021 | 21.54 | 21.81 | 21.03 | 21.54 | 401,301 | -0.30(-1.37%) |
Oct 21, 2021 | 21.03 | 21.87 | 20.30 | 21.84 | 1,547,017 | +0.81(+3.85%) |
Oct 20, 2021 | 20.71 | 21.20 | 20.31 | 21.03 | 284,257 | +0.34(+1.64%) |
Oct 19, 2021 | 19.71 | 20.69 | 19.29 | 20.69 | 413,698 | +1.13(+5.78%) |
Oct 18, 2021 | 19.69 | 20.00 | 19.43 | 19.56 | 293,129 | +0.01(+0.05%) |
Oct 15, 2021 | 20.98 | 20.98 | 19.29 | 19.55 | 514,345 | -1.32(-6.32%) |
Oct 14, 2021 | 20.97 | 21.73 | 20.41 | 20.87 | 436,598 | +0.27(+1.31%) |
Oct 13, 2021 | 20.41 | 20.99 | 20.11 | 20.60 | 239,967 | +0.15(+0.73%) |
Oct 12, 2021 | 20.40 | 20.80 | 19.98 | 20.45 | 267,021 | +0.07(+0.34%) |
Oct 11, 2021 | 21.04 | 21.07 | 20.21 | 20.38 | 314,861 | -0.82(-3.87%) |
Oct 08, 2021 | 21.04 | 22.05 | 21.04 | 21.20 | 246,892 | +0.19(+0.90%) |
Oct 07, 2021 | 21.00 | 21.39 | 20.16 | 21.01 | 507,684 | +0.01(+0.05%) |
Oct 06, 2021 | 20.60 | 21.27 | 20.43 | 21.00 | 602,384 | +0.16(+0.77%) |
Oct 05, 2021 | 20.01 | 21.36 | 19.70 | 20.84 | 599,008 | +1.22(+6.22%) |
Oct 04, 2021 | 20.51 | 20.84 | 19.56 | 19.62 | 750,251 | -0.89(-4.34%) |