Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.02 | 10.18 | 9.620 | 9.790 | 4,673,423 | -0.28(-2.78%) |
Dec 30, 2021 | 10.22 | 10.66 | 10.02 | 10.07 | 5,707,433 | -0.21(-2.04%) |
Dec 29, 2021 | 9.950 | 10.40 | 9.660 | 10.28 | 6,966,088 | +0.19(+1.88%) |
Dec 28, 2021 | 9.810 | 10.58 | 9.790 | 10.09 | 8,723,124 | -0.06(-0.59%) |
Dec 27, 2021 | 10.65 | 10.73 | 9.810 | 10.15 | 15,780,763 | -0.30(-2.87%) |
Dec 23, 2021 | 9.670 | 11.73 | 9.120 | 10.45 | 103,037,976 | +1.90(+22.22%) |
Dec 22, 2021 | 10.58 | 10.85 | 8.440 | 8.550 | 62,311,792 | -75.84(-89.87%) |
Dec 21, 2021 | 82.26 | 84.94 | 81.36 | 84.39 | 183,311 | +2.62(+3.21%) |
Dec 20, 2021 | 81.49 | 82.92 | 79.01 | 81.77 | 701,694 | -0.72(-0.87%) |
Dec 17, 2021 | 80.89 | 84.28 | 80.37 | 82.49 | 1,080,398 | +1.34(+1.65%) |
Dec 16, 2021 | 84.93 | 86.95 | 80.63 | 81.15 | 508,808 | -3.35(-3.96%) |
Dec 15, 2021 | 81.16 | 84.75 | 80.83 | 84.50 | 339,850 | +2.97(+3.64%) |
Dec 14, 2021 | 77.04 | 82.72 | 76.04 | 81.53 | 490,621 | +3.80(+4.89%) |
Dec 13, 2021 | 74.00 | 77.94 | 73.02 | 77.73 | 342,369 | +4.93(+6.77%) |
Dec 10, 2021 | 74.25 | 75.27 | 72.17 | 72.80 | 231,189 | -1.31(-1.77%) |
Dec 09, 2021 | 77.01 | 78.02 | 74.09 | 74.11 | 341,337 | -3.49(-4.50%) |
Dec 08, 2021 | 76.85 | 78.25 | 75.62 | 77.60 | 382,464 | +1.29(+1.69%) |
Dec 07, 2021 | 72.05 | 78.67 | 71.47 | 76.31 | 714,026 | +5.56(+7.86%) |
Dec 06, 2021 | 74.38 | 74.38 | 70.37 | 70.75 | 747,033 | -3.27(-4.42%) |
Dec 03, 2021 | 76.02 | 76.58 | 73.16 | 74.02 | 513,779 | -2.37(-3.10%) |
Dec 02, 2021 | 79.60 | 81.41 | 76.24 | 76.39 | 583,860 | -3.21(-4.03%) |
Dec 01, 2021 | 78.47 | 81.63 | 78.40 | 79.60 | 619,651 | +1.25(+1.60%) |
Nov 30, 2021 | 77.91 | 81.91 | 76.64 | 78.35 | 410,828 | -0.65(-0.82%) |
Nov 29, 2021 | 81.13 | 81.13 | 78.04 | 79.00 | 351,642 | -1.09(-1.36%) |
Nov 26, 2021 | 80.32 | 81.43 | 78.37 | 80.09 | 192,277 | -1.13(-1.39%) |
Nov 24, 2021 | 79.10 | 82.09 | 77.44 | 81.22 | 192,026 | +1.81(+2.28%) |
Nov 23, 2021 | 79.06 | 79.87 | 76.08 | 79.41 | 295,905 | -0.12(-0.15%) |
Nov 22, 2021 | 80.07 | 81.03 | 77.02 | 79.53 | 306,714 | -0.37(-0.46%) |
Nov 19, 2021 | 80.45 | 81.70 | 78.43 | 79.90 | 378,648 | -0.86(-1.06%) |
Nov 18, 2021 | 82.67 | 81.10 | 80.44 | 80.76 | 481,318 | -1.59(-1.93%) |
Nov 17, 2021 | 81.56 | 83.67 | 81.56 | 82.35 | 650,618 | +0.35(+0.43%) |
Nov 16, 2021 | 82.49 | 83.43 | 81.41 | 82.00 | 277,491 | -0.85(-1.03%) |
Nov 15, 2021 | 82.72 | 86.39 | 81.75 | 82.85 | 370,289 | +0.35(+0.42%) |
Nov 12, 2021 | 83.80 | 84.14 | 82.03 | 82.50 | 310,393 | -0.74(-0.89%) |
Nov 11, 2021 | 84.43 | 84.62 | 82.80 | 83.24 | 165,130 | -0.92(-1.09%) |
Nov 10, 2021 | 86.42 | 83.75 | 84.16 | 263,733 | -5.12(-5.73%) | |
Nov 09, 2021 | 92.53 | 94.12 | 89.23 | 89.28 | 187,546 | -4.20(-4.49%) |
Nov 08, 2021 | 92.98 | 94.33 | 92.98 | 93.48 | 189,562 | +0.82(+0.88%) |
Nov 05, 2021 | 95.56 | 96.97 | 90.91 | 92.66 | 230,191 | -2.85(-2.98%) |
Nov 04, 2021 | 96.72 | 98.05 | 94.95 | 95.51 | 188,183 | -0.87(-0.90%) |
Nov 03, 2021 | 97.10 | 99.22 | 95.50 | 96.38 | 503,976 | -1.49(-1.52%) |
Nov 02, 2021 | 100.05 | 100.12 | 97.80 | 97.87 | 250,301 | -2.13(-2.13%) |
Nov 01, 2021 | 100.31 | 101.91 | 98.18 | 100.00 | 705,545 | -0.58(-0.58%) |
Oct 29, 2021 | 105.20 | 107.11 | 99.95 | 100.58 | 240,122 | -4.42(-4.21%) |
Oct 28, 2021 | 106.54 | 107.04 | 104.35 | 105.00 | 188,088 | -1.71(-1.60%) |
Oct 27, 2021 | 111.56 | 112.29 | 106.40 | 106.71 | 128,381 | -5.18(-4.63%) |
Oct 26, 2021 | 109.05 | 112.34 | 111.89 | 302,776 | +2.92(+2.68%) | |
Oct 25, 2021 | 108.12 | 110.77 | 106.39 | 108.97 | 105,535 | +0.81(+0.75%) |
Oct 22, 2021 | 103.88 | 108.43 | 102.01 | 108.16 | 166,597 | +4.54(+4.38%) |
Oct 21, 2021 | 102.80 | 105.00 | 100.18 | 103.62 | 97,124 | +1.35(+1.32%) |
Oct 20, 2021 | 104.76 | 105.07 | 102.04 | 102.27 | 89,236 | -2.30(-2.20%) |
Oct 19, 2021 | 104.23 | 106.50 | 101.85 | 104.57 | 72,562 | +0.53(+0.51%) |
Oct 18, 2021 | 106.90 | 106.90 | 103.00 | 104.04 | 170,019 | -3.44(-3.20%) |
Oct 15, 2021 | 108.83 | 108.83 | 105.74 | 107.48 | 141,941 | +0.36(+0.34%) |
Oct 14, 2021 | 106.43 | 112.87 | 105.45 | 107.12 | 397,548 | +1.76(+1.67%) |
Oct 13, 2021 | 105.44 | 106.84 | 103.60 | 105.36 | 67,479 | -0.08(-0.08%) |
Oct 12, 2021 | 104.05 | 106.34 | 103.68 | 105.44 | 74,811 | +0.97(+0.93%) |
Oct 11, 2021 | 104.56 | 108.70 | 103.54 | 104.47 | 170,843 | +0.02(+0.02%) |
Oct 08, 2021 | 102.45 | 104.88 | 99.41 | 104.45 | 92,464 | +2.06(+2.01%) |
Oct 07, 2021 | 97.61 | 102.78 | 95.48 | 102.39 | 270,679 | +5.34(+5.50%) |
Oct 06, 2021 | 98.74 | 99.55 | 96.02 | 97.05 | 196,840 | -2.46(-2.47%) |
Oct 05, 2021 | 102.91 | 102.91 | 98.17 | 99.51 | 182,497 | -3.16(-3.08%) |
Oct 04, 2021 | 106.14 | 106.90 | 101.78 | 102.67 | 250,419 | -3.98(-3.73%) |