Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 44.00 | 45.00 | 42.22 | 42.50 | 267,872 | -2.02(-4.53%) |
Dec 30, 2021 | 44.50 | 45.95 | 44.02 | 44.52 | 311,140 | -0.38(-0.84%) |
Dec 29, 2021 | 45.51 | 47.50 | 43.50 | 44.89 | 331,150 | -0.91(-2.00%) |
Dec 28, 2021 | 47.50 | 50.00 | 45.00 | 45.80 | 407,128 | -4.70(-9.30%) |
Dec 27, 2021 | 53.00 | 55.00 | 48.50 | 50.50 | 1,861,246 | +6.50(+14.77%) |
Dec 23, 2021 | 38.10 | 46.00 | 37.99 | 44.00 | 760,272 | +4.65(+11.82%) |
Dec 22, 2021 | 43.00 | 43.00 | 39.06 | 39.35 | 531,499 | -4.67(-10.61%) |
Dec 21, 2021 | 50.00 | 50.50 | 41.51 | 44.02 | 950,506 | -6.48(-12.83%) |
Dec 20, 2021 | 50.00 | 51.50 | 49.23 | 50.50 | 405,085 | -2.00(-3.81%) |
Dec 17, 2021 | 50.50 | 54.00 | 49.18 | 52.50 | 700,309 | +1.00(+1.94%) |
Dec 16, 2021 | 53.50 | 55.50 | 50.50 | 51.50 | 495,701 | -3.00(-5.50%) |
Dec 15, 2021 | 51.50 | 55.00 | 50.00 | 54.50 | 455,589 | +2.50(+4.81%) |
Dec 14, 2021 | 50.50 | 55.50 | 50.50 | 52.00 | 419,958 | +0.00(+0.00%) |
Dec 13, 2021 | 55.00 | 55.00 | 51.50 | 52.00 | 402,310 | -3.00(-5.45%) |
Dec 10, 2021 | 54.00 | 55.00 | 52.50 | 55.00 | 260,275 | +1.50(+2.80%) |
Dec 09, 2021 | 56.00 | 57.00 | 53.50 | 53.50 | 342,955 | -4.50(-7.76%) |
Dec 08, 2021 | 56.00 | 59.50 | 54.00 | 58.00 | 523,468 | +2.00(+3.57%) |
Dec 07, 2021 | 57.00 | 57.50 | 55.00 | 56.00 | 475,082 | +0.50(+0.90%) |
Dec 06, 2021 | 50.50 | 57.00 | 47.50 | 55.50 | 654,801 | +4.50(+8.82%) |
Dec 03, 2021 | 55.50 | 55.50 | 50.00 | 51.00 | 694,969 | -4.50(-8.11%) |
Dec 02, 2021 | 55.00 | 57.50 | 53.00 | 55.50 | 614,288 | +0.50(+0.91%) |
Dec 01, 2021 | 59.50 | 64.50 | 54.00 | 55.00 | 1,247,843 | -4.50(-7.56%) |
Nov 30, 2021 | 61.00 | 64.50 | 57.00 | 59.50 | 1,096,899 | -4.00(-6.30%) |
Nov 29, 2021 | 68.00 | 68.50 | 62.00 | 63.50 | 1,118,370 | -5.00(-7.30%) |
Nov 26, 2021 | 63.50 | 69.00 | 62.50 | 68.50 | 573,144 | +0.00(+0.00%) |
Nov 24, 2021 | 64.00 | 69.50 | 62.50 | 68.50 | 881,301 | +1.50(+2.24%) |
Nov 23, 2021 | 70.50 | 70.50 | 61.50 | 67.00 | 1,658,240 | -5.50(-7.59%) |
Nov 22, 2021 | 69.00 | 76.50 | 68.00 | 72.50 | 4,584,454 | +12.00(+19.83%) |
Nov 19, 2021 | 59.50 | 63.50 | 59.50 | 60.50 | 1,302,977 | -3.00(-4.72%) |
Nov 18, 2021 | 69.00 | 69.00 | 62.00 | 63.50 | 2,061,892 | -8.50(-11.81%) |
Nov 17, 2021 | 67.00 | 75.50 | 63.50 | 72.00 | 5,579,811 | +16.50(+29.73%) |
Nov 16, 2021 | 51.00 | 58.50 | 51.00 | 55.50 | 927,428 | +3.50(+6.73%) |
Nov 15, 2021 | 54.00 | 54.50 | 51.00 | 52.00 | 556,180 | -2.50(-4.59%) |
Nov 12, 2021 | 56.00 | 56.00 | 53.00 | 54.50 | 513,619 | -2.50(-4.39%) |
Nov 11, 2021 | 54.50 | 58.50 | 54.00 | 57.00 | 499,458 | +0.50(+0.88%) |
Nov 10, 2021 | 57.00 | 56.50 | 816,393 | -4.50(-7.38%) | ||
Nov 09, 2021 | 62.50 | 63.00 | 60.00 | 61.00 | 749,750 | -1.50(-2.40%) |
Nov 08, 2021 | 66.50 | 67.50 | 61.50 | 62.50 | 749,142 | -3.50(-5.30%) |
Nov 05, 2021 | 60.00 | 69.00 | 60.00 | 66.00 | 1,340,239 | +4.00(+6.45%) |
Nov 04, 2021 | 62.00 | 63.50 | 60.00 | 62.00 | 692,148 | -0.50(-0.80%) |
Nov 03, 2021 | 59.50 | 65.00 | 58.50 | 62.50 | 1,232,327 | +1.00(+1.63%) |
Nov 02, 2021 | 61.50 | 63.00 | 58.50 | 61.50 | 1,203,059 | +0.50(+0.82%) |
Nov 01, 2021 | 63.50 | 63.50 | 60.00 | 61.00 | 968,632 | -4.00(-6.15%) |
Oct 29, 2021 | 63.00 | 66.50 | 63.00 | 65.00 | 584,694 | -1.50(-2.26%) |
Oct 28, 2021 | 65.00 | 67.39 | 61.50 | 66.50 | 1,174,726 | +1.50(+2.31%) |
Oct 27, 2021 | 65.00 | 70.50 | 63.00 | 65.00 | 1,159,099 | -1.50(-2.26%) |
Oct 26, 2021 | 70.50 | 66.50 | 1,259,655 | -5.50(-7.64%) | ||
Oct 25, 2021 | 67.00 | 77.50 | 66.50 | 72.00 | 1,796,511 | +0.00(+0.00%) |
Oct 22, 2021 | 69.50 | 77.50 | 66.50 | 72.00 | 3,007,689 | -9.00(-11.11%) |
Oct 21, 2021 | 85.00 | 88.00 | 79.00 | 81.00 | 2,903,273 | -9.50(-10.50%) |
Oct 20, 2021 | 92.50 | 96.00 | 78.00 | 90.50 | 5,323,678 | +6.00(+7.10%) |
Oct 19, 2021 | 69.00 | 91.00 | 66.00 | 84.50 | 7,602,236 | +15.00(+21.58%) |
Oct 18, 2021 | 69.50 | 74.50 | 68.50 | 69.50 | 1,903,196 | +1.00(+1.46%) |
Oct 15, 2021 | 59.50 | 73.00 | 59.50 | 68.50 | 4,091,390 | +5.00(+7.87%) |
Oct 14, 2021 | 68.00 | 68.00 | 62.50 | 63.50 | 2,408,157 | -7.50(-10.56%) |
Oct 13, 2021 | 78.00 | 81.50 | 69.00 | 71.00 | 3,000,901 | -1.00(-1.39%) |
Oct 12, 2021 | 75.00 | 80.50 | 69.00 | 72.00 | 3,767,955 | -9.50(-11.66%) |
Oct 11, 2021 | 90.50 | 91.00 | 71.50 | 81.50 | 5,074,629 | -4.00(-4.68%) |
Oct 08, 2021 | 116.00 | 122.50 | 77.50 | 85.50 | 19,354,828 | -3.50(-3.93%) |
Oct 07, 2021 | 61.50 | 94.00 | 60.00 | 89.00 | 19,183,202 | +43.58(+95.93%) |
Oct 06, 2021 | 63.00 | 66.50 | 42.95 | 45.42 | 10,026,775 | -31.08(-40.62%) |
Oct 05, 2021 | 150.50 | 161.00 | 51.50 | 76.50 | 16,847,370 | -78.00(-50.49%) |
Oct 04, 2021 | 165.50 | 182.50 | 152.50 | 154.50 | 4,467,619 | -8.00(-4.92%) |