Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.51 | 24.65 | 23.41 | 24.18 | 927,220 | +0.80(+3.42%) |
Dec 30, 2021 | 23.58 | 24.37 | 22.59 | 23.38 | 1,687,579 | -0.05(-0.21%) |
Dec 29, 2021 | 21.97 | 23.43 | 21.95 | 23.43 | 1,368,684 | +1.27(+5.73%) |
Dec 28, 2021 | 22.80 | 22.86 | 20.75 | 22.16 | 1,591,535 | -0.95(-4.11%) |
Dec 27, 2021 | 20.63 | 23.24 | 20.50 | 23.11 | 2,066,921 | +2.64(+12.90%) |
Dec 23, 2021 | 19.08 | 21.41 | 18.97 | 20.47 | 2,180,525 | +1.40(+7.34%) |
Dec 22, 2021 | 18.45 | 19.30 | 17.40 | 19.07 | 1,965,863 | +0.95(+5.24%) |
Dec 21, 2021 | 16.02 | 18.37 | 16.00 | 18.12 | 3,421,777 | +2.74(+17.82%) |
Dec 20, 2021 | 15.25 | 16.00 | 15.19 | 15.38 | 582,149 | -0.24(-1.54%) |
Dec 17, 2021 | 15.05 | 16.29 | 14.64 | 15.62 | 1,061,675 | +0.36(+2.36%) |
Dec 16, 2021 | 16.98 | 17.07 | 15.10 | 15.26 | 1,103,024 | -1.12(-6.84%) |
Dec 15, 2021 | 15.05 | 16.47 | 14.57 | 16.38 | 850,063 | +1.33(+8.84%) |
Dec 14, 2021 | 14.52 | 15.26 | 14.33 | 15.05 | 692,763 | +0.10(+0.67%) |
Dec 13, 2021 | 15.62 | 15.84 | 14.31 | 14.95 | 950,958 | -0.48(-3.11%) |
Dec 10, 2021 | 16.00 | 16.46 | 15.08 | 15.43 | 631,496 | -0.22(-1.41%) |
Dec 09, 2021 | 16.94 | 17.63 | 15.44 | 15.65 | 1,372,978 | -0.52(-3.22%) |
Dec 08, 2021 | 16.30 | 16.90 | 15.51 | 16.17 | 809,182 | +0.27(+1.70%) |
Dec 07, 2021 | 15.57 | 16.42 | 15.48 | 15.90 | 1,090,176 | +1.01(+6.78%) |
Dec 06, 2021 | 15.17 | 15.37 | 14.05 | 14.89 | 1,148,965 | -0.53(-3.44%) |
Dec 03, 2021 | 15.67 | 15.90 | 14.72 | 15.42 | 1,079,255 | -0.19(-1.22%) |
Dec 02, 2021 | 15.32 | 16.21 | 15.06 | 15.61 | 692,628 | +0.23(+1.50%) |
Dec 01, 2021 | 17.44 | 17.89 | 15.35 | 15.38 | 1,391,418 | -2.04(-11.71%) |
Nov 30, 2021 | 18.13 | 18.59 | 16.50 | 17.42 | 1,534,154 | -0.89(-4.86%) |
Nov 29, 2021 | 17.50 | 18.51 | 17.25 | 18.31 | 910,452 | +1.23(+7.20%) |
Nov 26, 2021 | 17.09 | 17.95 | 17.01 | 17.08 | 653,776 | -0.83(-4.63%) |
Nov 24, 2021 | 17.55 | 18.55 | 17.27 | 17.91 | 1,044,246 | +0.26(+1.47%) |
Nov 23, 2021 | 17.58 | 19.16 | 17.05 | 17.65 | 1,305,426 | -0.37(-2.05%) |
Nov 22, 2021 | 19.41 | 19.49 | 16.25 | 18.02 | 3,335,000 | -1.54(-7.87%) |
Nov 19, 2021 | 18.84 | 20.93 | 18.81 | 19.56 | 2,025,426 | -0.05(-0.25%) |
Nov 18, 2021 | 23.52 | 23.54 | 19.32 | 19.61 | 3,622,138 | -3.64(-15.66%) |
Nov 17, 2021 | 24.15 | 24.44 | 22.36 | 23.25 | 1,547,624 | -1.32(-5.37%) |
Nov 16, 2021 | 24.55 | 24.86 | 23.56 | 24.57 | 1,417,263 | -0.53(-2.11%) |
Nov 15, 2021 | 25.12 | 26.15 | 24.13 | 25.10 | 1,326,092 | +0.31(+1.25%) |
Nov 12, 2021 | 23.10 | 25.62 | 23.01 | 24.79 | 1,925,645 | +1.81(+7.88%) |
Nov 11, 2021 | 23.16 | 24.25 | 22.89 | 22.98 | 925,772 | -1.52(-6.20%) |
Nov 10, 2021 | 23.43 | 24.50 | 1,742,245 | +0.03(+0.12%) | ||
Nov 09, 2021 | 23.51 | 25.08 | 22.76 | 24.47 | 1,387,498 | +0.81(+3.42%) |
Nov 08, 2021 | 25.87 | 26.44 | 22.22 | 23.66 | 3,027,573 | -2.06(-8.01%) |
Nov 05, 2021 | 26.30 | 27.09 | 25.27 | 25.72 | 1,737,618 | +0.06(+0.23%) |
Nov 04, 2021 | 25.03 | 26.70 | 24.30 | 25.66 | 3,167,487 | +0.77(+3.09%) |
Nov 03, 2021 | 24.31 | 25.20 | 23.01 | 24.89 | 3,795,415 | +1.42(+6.05%) |
Nov 02, 2021 | 22.45 | 23.70 | 20.58 | 23.47 | 2,016,269 | +0.91(+4.03%) |
Nov 01, 2021 | 23.10 | 23.03 | 21.91 | 22.56 | 2,085,912 | -0.06(-0.27%) |
Oct 29, 2021 | 21.65 | 23.40 | 21.63 | 22.62 | 2,503,021 | +0.55(+2.49%) |
Oct 28, 2021 | 20.28 | 22.48 | 22.07 | 2,622,376 | +2.68(+13.82%) | |
Oct 27, 2021 | 20.76 | 21.00 | 18.84 | 19.39 | 2,559,893 | -0.66(-3.29%) |
Oct 26, 2021 | 21.39 | 20.05 | 20.05 | 3,975,924 | -1.22(-5.74%) | |
Oct 25, 2021 | 19.84 | 21.92 | 19.71 | 21.27 | 1,307,327 | +1.09(+5.40%) |
Oct 22, 2021 | 21.30 | 21.60 | 19.20 | 20.18 | 2,308,690 | -1.67(-7.64%) |
Oct 21, 2021 | 19.70 | 22.11 | 19.70 | 21.85 | 2,498,553 | +1.67(+8.28%) |
Oct 20, 2021 | 19.37 | 20.48 | 18.71 | 20.18 | 2,482,397 | +0.33(+1.66%) |
Oct 19, 2021 | 22.10 | 22.65 | 19.33 | 19.85 | 4,366,278 | -2.11(-9.61%) |
Oct 18, 2021 | 21.15 | 22.35 | 21.03 | 21.96 | 2,380,745 | +0.81(+3.83%) |
Oct 15, 2021 | 20.80 | 21.64 | 20.23 | 21.15 | 2,739,802 | +0.46(+2.22%) |
Oct 14, 2021 | 20.77 | 21.33 | 19.62 | 20.69 | 3,628,838 | +0.23(+1.12%) |
Oct 13, 2021 | 19.32 | 21.36 | 18.71 | 20.46 | 5,936,377 | +1.20(+6.23%) |
Oct 12, 2021 | 19.72 | 20.30 | 18.67 | 19.26 | 3,681,438 | -0.60(-3.02%) |
Oct 11, 2021 | 19.00 | 20.33 | 18.22 | 19.86 | 6,595,832 | +0.42(+2.16%) |
Oct 08, 2021 | 17.59 | 19.94 | 17.53 | 19.44 | 18,748,188 | +2.78(+16.69%) |
Oct 07, 2021 | 14.00 | 16.71 | 13.92 | 16.66 | 7,006,896 | +3.05(+22.41%) |
Oct 06, 2021 | 13.42 | 14.38 | 13.36 | 13.61 | 2,199,815 | -0.11(-0.80%) |
Oct 05, 2021 | 13.00 | 13.87 | 12.66 | 13.72 | 1,767,717 | +0.64(+4.89%) |
Oct 04, 2021 | 12.23 | 13.61 | 11.88 | 13.08 | 2,618,290 | +0.48(+3.81%) |