Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.41 | 13.78 | 12.74 | 12.94 | 179,645 | -0.58(-4.29%) |
Dec 30, 2021 | 12.95 | 13.95 | 12.95 | 13.52 | 148,575 | +0.32(+2.42%) |
Dec 29, 2021 | 13.17 | 13.99 | 12.76 | 13.20 | 177,987 | -0.10(-0.75%) |
Dec 28, 2021 | 13.58 | 14.05 | 13.26 | 13.30 | 98,761 | -0.13(-0.97%) |
Dec 27, 2021 | 13.89 | 13.89 | 13.25 | 13.43 | 136,413 | -0.27(-1.97%) |
Dec 23, 2021 | 13.66 | 13.91 | 13.25 | 13.70 | 158,662 | +0.10(+0.74%) |
Dec 22, 2021 | 14.54 | 14.54 | 13.52 | 13.60 | 201,964 | -0.78(-5.42%) |
Dec 21, 2021 | 14.90 | 15.09 | 13.75 | 14.38 | 235,595 | -0.37(-2.51%) |
Dec 20, 2021 | 14.13 | 15.32 | 13.99 | 14.75 | 340,240 | +0.53(+3.73%) |
Dec 17, 2021 | 14.32 | 14.97 | 13.35 | 14.22 | 828,537 | -0.31(-2.13%) |
Dec 16, 2021 | 15.80 | 15.91 | 14.29 | 14.53 | 245,945 | -0.98(-6.32%) |
Dec 15, 2021 | 14.72 | 15.73 | 14.11 | 15.51 | 263,296 | +0.68(+4.59%) |
Dec 14, 2021 | 15.80 | 16.06 | 14.43 | 14.83 | 236,179 | -0.94(-5.96%) |
Dec 13, 2021 | 17.52 | 17.93 | 15.66 | 15.77 | 360,432 | -1.92(-10.85%) |
Dec 10, 2021 | 18.62 | 19.08 | 17.53 | 17.69 | 126,187 | -0.87(-4.69%) |
Dec 09, 2021 | 20.21 | 20.62 | 18.51 | 18.56 | 450,174 | -1.98(-9.64%) |
Dec 08, 2021 | 19.35 | 20.68 | 18.78 | 20.54 | 127,176 | +1.18(+6.10%) |
Dec 07, 2021 | 19.11 | 19.95 | 19.07 | 19.36 | 215,940 | +0.36(+1.89%) |
Dec 06, 2021 | 17.64 | 19.32 | 16.98 | 19.00 | 497,212 | +1.51(+8.63%) |
Dec 03, 2021 | 18.16 | 18.44 | 17.43 | 17.49 | 190,688 | -0.63(-3.48%) |
Dec 02, 2021 | 17.44 | 18.12 | 16.82 | 18.12 | 115,334 | +0.83(+4.80%) |
Dec 01, 2021 | 17.82 | 18.56 | 17.23 | 17.29 | 247,986 | -0.17(-0.97%) |
Nov 30, 2021 | 17.38 | 18.05 | 16.69 | 17.46 | 157,079 | -0.01(-0.06%) |
Nov 29, 2021 | 18.63 | 18.66 | 17.39 | 17.47 | 339,964 | -0.78(-4.27%) |
Nov 26, 2021 | 18.28 | 18.60 | 17.88 | 18.25 | 198,849 | -0.58(-3.08%) |
Nov 24, 2021 | 19.23 | 19.43 | 18.50 | 18.83 | 154,508 | -0.42(-2.18%) |
Nov 23, 2021 | 18.95 | 19.48 | 18.20 | 19.25 | 264,206 | -0.03(-0.16%) |
Nov 22, 2021 | 20.07 | 20.08 | 18.75 | 19.28 | 228,205 | -0.80(-3.98%) |
Nov 19, 2021 | 21.49 | 21.49 | 19.91 | 20.08 | 162,143 | -1.06(-5.01%) |
Nov 18, 2021 | 21.20 | 21.24 | 20.98 | 21.14 | 139,762 | +0.13(+0.62%) |
Nov 17, 2021 | 20.99 | 21.39 | 20.36 | 21.01 | 135,874 | -0.31(-1.45%) |
Nov 16, 2021 | 21.76 | 21.76 | 20.50 | 21.32 | 205,757 | -0.41(-1.89%) |
Nov 15, 2021 | 22.35 | 22.35 | 21.53 | 21.73 | 108,709 | -0.59(-2.64%) |
Nov 12, 2021 | 23.27 | 23.27 | 21.84 | 22.32 | 121,997 | -1.19(-5.06%) |
Nov 11, 2021 | 23.94 | 24.34 | 23.30 | 23.51 | 81,067 | -0.35(-1.47%) |
Nov 10, 2021 | 24.20 | 23.86 | 141,258 | -0.58(-2.37%) | ||
Nov 09, 2021 | 24.08 | 24.85 | 23.55 | 24.44 | 94,800 | +0.40(+1.66%) |
Nov 08, 2021 | 24.37 | 24.64 | 23.28 | 24.04 | 108,280 | -0.50(-2.04%) |
Nov 05, 2021 | 24.75 | 25.01 | 24.15 | 24.54 | 140,602 | -0.07(-0.28%) |
Nov 04, 2021 | 23.83 | 24.69 | 23.69 | 24.61 | 102,632 | +0.78(+3.27%) |
Nov 03, 2021 | 23.07 | 23.90 | 22.28 | 23.83 | 129,284 | +0.96(+4.20%) |
Nov 02, 2021 | 23.30 | 23.46 | 21.83 | 22.87 | 157,674 | -0.59(-2.51%) |
Nov 01, 2021 | 24.04 | 24.66 | 22.89 | 23.46 | 258,848 | -0.55(-2.29%) |
Oct 29, 2021 | 23.88 | 24.32 | 23.25 | 24.01 | 129,623 | +0.12(+0.50%) |
Oct 28, 2021 | 23.50 | 24.55 | 23.50 | 23.89 | 139,438 | -0.39(-1.61%) |
Oct 27, 2021 | 24.51 | 24.80 | 24.10 | 24.28 | 68,245 | -0.33(-1.34%) |
Oct 26, 2021 | 24.50 | 24.61 | 88,303 | -0.06(-0.24%) | ||
Oct 25, 2021 | 24.72 | 25.06 | 24.11 | 24.67 | 90,527 | -0.05(-0.20%) |
Oct 22, 2021 | 24.49 | 24.85 | 23.93 | 24.72 | 112,755 | +0.02(+0.08%) |
Oct 21, 2021 | 24.37 | 24.75 | 24.01 | 24.70 | 76,685 | +0.16(+0.65%) |
Oct 20, 2021 | 23.66 | 24.69 | 23.50 | 24.54 | 112,023 | +1.05(+4.47%) |
Oct 19, 2021 | 21.55 | 23.93 | 21.16 | 23.49 | 241,457 | +2.57(+12.28%) |
Oct 18, 2021 | 22.12 | 22.40 | 20.73 | 20.92 | 214,456 | -1.29(-5.81%) |
Oct 15, 2021 | 22.61 | 23.02 | 21.94 | 22.21 | 243,682 | -0.05(-0.22%) |
Oct 14, 2021 | 23.42 | 23.88 | 21.95 | 22.26 | 262,513 | -0.76(-3.30%) |
Oct 13, 2021 | 22.48 | 23.55 | 22.35 | 23.02 | 54,961 | +0.45(+1.99%) |
Oct 12, 2021 | 22.91 | 23.82 | 22.37 | 22.57 | 78,505 | +0.01(+0.04%) |
Oct 11, 2021 | 22.07 | 22.97 | 21.62 | 22.56 | 52,340 | +0.53(+2.41%) |
Oct 08, 2021 | 22.76 | 24.13 | 21.86 | 22.03 | 73,903 | -0.90(-3.92%) |
Oct 07, 2021 | 23.66 | 23.88 | 22.66 | 22.93 | 86,980 | -0.39(-1.67%) |
Oct 06, 2021 | 21.91 | 23.66 | 21.91 | 23.32 | 100,085 | +0.96(+4.29%) |
Oct 05, 2021 | 22.92 | 22.95 | 21.88 | 22.36 | 137,883 | -0.46(-2.02%) |
Oct 04, 2021 | 26.38 | 26.38 | 22.72 | 22.82 | 216,362 | -3.17(-12.20%) |