Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.00 | 18.89 | 17.63 | 17.63 | 14,750 | -0.66(-3.59%) |
Dec 30, 2021 | 17.72 | 19.13 | 17.72 | 18.28 | 17,498 | +0.28(+1.56%) |
Dec 29, 2021 | 19.13 | 19.22 | 17.91 | 18.00 | 23,591 | -0.75(-4.00%) |
Dec 28, 2021 | 19.97 | 20.44 | 18.47 | 18.75 | 26,052 | -1.22(-6.10%) |
Dec 27, 2021 | 21.00 | 21.00 | 19.69 | 19.97 | 16,620 | -0.66(-3.18%) |
Dec 23, 2021 | 20.16 | 21.66 | 20.07 | 20.63 | 17,893 | +0.28(+1.38%) |
Dec 22, 2021 | 19.41 | 21.19 | 19.41 | 20.35 | 13,205 | +0.56(+2.84%) |
Dec 21, 2021 | 19.88 | 21.00 | 19.03 | 19.78 | 73,750 | +0.28(+1.44%) |
Dec 20, 2021 | 19.41 | 19.97 | 19.03 | 19.50 | 14,554 | -0.47(-2.35%) |
Dec 17, 2021 | 19.60 | 20.44 | 18.94 | 19.97 | 16,090 | +0.00(+0.00%) |
Dec 16, 2021 | 20.35 | 20.81 | 19.50 | 19.97 | 7,570 | -0.38(-1.84%) |
Dec 15, 2021 | 20.25 | 20.82 | 18.38 | 20.35 | 42,068 | -0.09(-0.46%) |
Dec 14, 2021 | 21.47 | 21.47 | 20.16 | 20.44 | 9,403 | -1.13(-5.22%) |
Dec 13, 2021 | 20.91 | 22.21 | 20.07 | 21.57 | 50,319 | +0.66(+3.14%) |
Dec 10, 2021 | 21.10 | 21.82 | 20.44 | 20.91 | 11,284 | -0.19(-0.89%) |
Dec 09, 2021 | 21.85 | 22.32 | 19.97 | 21.10 | 68,452 | -1.22(-5.46%) |
Dec 08, 2021 | 22.41 | 22.95 | 21.19 | 22.32 | 66,709 | +0.19(+0.85%) |
Dec 07, 2021 | 20.25 | 22.97 | 19.88 | 22.13 | 70,157 | +0.84(+3.96%) |
Dec 06, 2021 | 19.41 | 21.57 | 17.63 | 21.28 | 319,225 | +1.59(+8.10%) |
Dec 03, 2021 | 21.00 | 21.00 | 19.03 | 19.69 | 25,205 | -0.84(-4.11%) |
Dec 02, 2021 | 19.32 | 21.00 | 18.57 | 20.53 | 50,039 | +1.59(+8.42%) |
Dec 01, 2021 | 19.97 | 20.07 | 18.10 | 18.94 | 47,615 | -0.84(-4.26%) |
Nov 30, 2021 | 20.63 | 21.47 | 18.57 | 19.78 | 101,804 | -0.84(-4.09%) |
Nov 29, 2021 | 21.57 | 21.89 | 20.15 | 20.63 | 22,352 | -0.94(-4.35%) |
Nov 26, 2021 | 20.91 | 23.16 | 20.53 | 21.57 | 50,114 | -0.38(-1.71%) |
Nov 24, 2021 | 22.03 | 22.32 | 21.10 | 21.94 | 13,190 | -0.09(-0.43%) |
Nov 23, 2021 | 21.28 | 22.32 | 20.82 | 22.03 | 17,541 | +0.38(+1.73%) |
Nov 22, 2021 | 22.50 | 22.85 | 20.82 | 21.66 | 24,882 | -1.03(-4.55%) |
Nov 19, 2021 | 22.50 | 22.84 | 22.03 | 22.69 | 26,866 | -0.28(-1.22%) |
Nov 18, 2021 | 23.63 | 22.97 | 22.60 | 22.97 | 35,798 | -0.75(-3.16%) |
Nov 17, 2021 | 23.07 | 26.44 | 22.97 | 23.72 | 79,950 | +0.28(+1.20%) |
Nov 16, 2021 | 25.22 | 25.26 | 23.07 | 23.44 | 76,184 | -1.97(-7.75%) |
Nov 15, 2021 | 26.72 | 26.72 | 25.22 | 25.41 | 64,730 | -0.75(-2.87%) |
Nov 12, 2021 | 26.72 | 27.66 | 25.78 | 26.16 | 95,621 | -0.56(-2.11%) |
Nov 11, 2021 | 27.19 | 27.85 | 26.16 | 26.72 | 66,293 | -0.28(-1.04%) |
Nov 10, 2021 | 28.32 | 26.68 | 27.00 | 88,161 | -1.50(-5.26%) | |
Nov 09, 2021 | 29.91 | 30.38 | 28.13 | 28.50 | 61,143 | -1.59(-5.30%) |
Nov 08, 2021 | 28.60 | 32.54 | 28.33 | 30.10 | 341,540 | +1.97(+7.00%) |
Nov 05, 2021 | 28.41 | 28.97 | 27.75 | 28.13 | 23,342 | -0.47(-1.64%) |
Nov 04, 2021 | 28.88 | 29.82 | 28.04 | 28.60 | 35,200 | -0.56(-1.93%) |
Nov 03, 2021 | 29.44 | 30.38 | 28.88 | 29.16 | 32,830 | -0.56(-1.89%) |
Nov 02, 2021 | 30.10 | 30.75 | 28.69 | 29.72 | 87,620 | -0.47(-1.55%) |
Nov 01, 2021 | 28.13 | 31.13 | 28.60 | 30.19 | 98,633 | +1.78(+6.27%) |
Oct 29, 2021 | 28.04 | 30.00 | 26.82 | 28.41 | 113,662 | -0.09(-0.33%) |
Oct 28, 2021 | 30.85 | 31.13 | 27.19 | 28.50 | 194,955 | -1.41(-4.70%) |
Oct 27, 2021 | 31.32 | 31.65 | 29.58 | 29.91 | 236,973 | -1.50(-4.78%) |
Oct 26, 2021 | 35.82 | 30.38 | 31.41 | 209,196 | -2.81(-8.22%) | |
Oct 25, 2021 | 38.63 | 39.33 | 33.29 | 34.22 | 589,369 | -10.78(-23.96%) |
Oct 22, 2021 | 31.22 | 45.01 | 29.63 | 45.01 | 686,523 | +13.41(+42.43%) |
Oct 21, 2021 | 29.72 | 33.55 | 29.72 | 31.60 | 16,206 | +1.88(+6.31%) |
Oct 20, 2021 | 30.38 | 30.47 | 29.54 | 29.72 | 5,223 | -0.38(-1.25%) |
Oct 19, 2021 | 30.47 | 30.47 | 29.82 | 30.10 | 1,733 | -0.38(-1.23%) |
Oct 18, 2021 | 29.82 | 30.52 | 29.58 | 30.47 | 2,863 | +0.66(+2.20%) |
Oct 15, 2021 | 30.85 | 30.85 | 29.35 | 29.82 | 4,598 | +0.09(+0.32%) |
Oct 14, 2021 | 30.00 | 30.57 | 29.63 | 29.72 | 2,823 | -0.56(-1.86%) |
Oct 13, 2021 | 30.47 | 31.04 | 29.54 | 30.29 | 5,987 | -0.47(-1.52%) |
Oct 12, 2021 | 29.63 | 30.75 | 29.45 | 30.75 | 3,513 | +1.41(+4.79%) |
Oct 11, 2021 | 29.91 | 30.75 | 29.07 | 29.35 | 4,748 | -1.13(-3.69%) |
Oct 08, 2021 | 30.57 | 31.13 | 29.54 | 30.47 | 5,052 | -0.47(-1.52%) |
Oct 07, 2021 | 30.47 | 31.32 | 29.54 | 30.94 | 5,506 | +0.66(+2.17%) |
Oct 06, 2021 | 29.72 | 30.75 | 29.32 | 30.29 | 5,195 | +0.66(+2.22%) |
Oct 05, 2021 | 30.38 | 31.88 | 29.54 | 29.63 | 9,453 | -0.38(-1.25%) |
Oct 04, 2021 | 31.13 | 31.60 | 30.00 | 30.00 | 4,685 | -1.69(-5.33%) |