Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.00 | 32.81 | 27.80 | 31.85 | 22,818 | +1.84(+6.13%) |
Dec 30, 2021 | 33.85 | 33.96 | 30.01 | 30.01 | 29,287 | -2.86(-8.70%) |
Dec 29, 2021 | 32.00 | 33.95 | 29.02 | 32.87 | 44,843 | +2.20(+7.17%) |
Dec 28, 2021 | 26.09 | 32.56 | 26.09 | 30.67 | 62,580 | +4.56(+17.46%) |
Dec 27, 2021 | 27.00 | 27.00 | 25.97 | 26.11 | 6,886 | -0.20(-0.76%) |
Dec 23, 2021 | 27.02 | 27.02 | 26.31 | 26.31 | 7,564 | -0.47(-1.76%) |
Dec 22, 2021 | 28.50 | 28.50 | 26.78 | 26.78 | 10,199 | -1.23(-4.39%) |
Dec 21, 2021 | 27.00 | 29.00 | 26.65 | 28.01 | 11,447 | +0.93(+3.43%) |
Dec 20, 2021 | 27.16 | 28.00 | 25.63 | 27.08 | 8,448 | -0.92(-3.29%) |
Dec 17, 2021 | 28.98 | 28.98 | 26.84 | 28.00 | 5,834 | -0.98(-3.38%) |
Dec 16, 2021 | 28.38 | 29.00 | 27.21 | 28.98 | 19,868 | +0.48(+1.68%) |
Dec 15, 2021 | 28.60 | 28.60 | 25.75 | 28.50 | 8,693 | +0.50(+1.79%) |
Dec 14, 2021 | 27.35 | 28.05 | 27.33 | 28.00 | 3,817 | +0.44(+1.60%) |
Dec 13, 2021 | 28.28 | 28.28 | 26.80 | 27.56 | 3,874 | -0.50(-1.78%) |
Dec 10, 2021 | 27.47 | 28.06 | 26.43 | 28.06 | 4,498 | +0.83(+3.05%) |
Dec 09, 2021 | 26.31 | 28.06 | 25.95 | 27.23 | 8,408 | +0.23(+0.85%) |
Dec 08, 2021 | 27.24 | 27.24 | 25.54 | 27.00 | 8,638 | +0.05(+0.19%) |
Dec 07, 2021 | 23.92 | 27.51 | 23.92 | 26.95 | 119,344 | +3.80(+16.41%) |
Dec 06, 2021 | 20.88 | 23.66 | 20.86 | 23.15 | 31,623 | +2.29(+10.98%) |
Dec 03, 2021 | 20.75 | 21.69 | 20.00 | 20.86 | 29,418 | +0.02(+0.10%) |
Dec 02, 2021 | 23.80 | 23.80 | 20.80 | 20.84 | 8,783 | -2.45(-10.52%) |
Dec 01, 2021 | 25.25 | 25.43 | 23.29 | 23.29 | 10,439 | -1.96(-7.76%) |
Nov 30, 2021 | 25.89 | 26.11 | 25.15 | 25.25 | 22,758 | -0.42(-1.64%) |
Nov 29, 2021 | 25.53 | 26.25 | 25.40 | 25.67 | 15,467 | -0.42(-1.61%) |
Nov 26, 2021 | 25.70 | 26.09 | 25.42 | 26.09 | 2,752 | +0.09(+0.35%) |
Nov 24, 2021 | 26.04 | 26.43 | 25.89 | 26.00 | 4,989 | -0.13(-0.50%) |
Nov 23, 2021 | 25.43 | 26.20 | 25.43 | 26.13 | 14,230 | -0.09(-0.34%) |
Nov 22, 2021 | 27.30 | 27.39 | 25.92 | 26.22 | 30,626 | -1.02(-3.74%) |
Nov 19, 2021 | 25.74 | 27.64 | 25.66 | 27.24 | 24,608 | +1.34(+5.17%) |
Nov 18, 2021 | 25.58 | 25.90 | 25.26 | 25.90 | 33,138 | -0.04(-0.15%) |
Nov 17, 2021 | 26.06 | 26.45 | 25.85 | 25.94 | 25,030 | -0.51(-1.93%) |
Nov 16, 2021 | 26.31 | 26.94 | 25.55 | 26.45 | 38,838 | +0.82(+3.20%) |
Nov 15, 2021 | 25.14 | 26.25 | 24.92 | 25.63 | 58,565 | +0.49(+1.95%) |
Nov 12, 2021 | 23.41 | 25.68 | 23.41 | 25.14 | 39,096 | +1.80(+7.71%) |
Nov 11, 2021 | 22.22 | 23.70 | 22.06 | 23.34 | 31,817 | +1.73(+8.01%) |
Nov 10, 2021 | 22.25 | 21.61 | 18,468 | -0.96(-4.25%) | ||
Nov 09, 2021 | 22.00 | 22.80 | 20.29 | 22.57 | 35,227 | +0.37(+1.67%) |
Nov 08, 2021 | 20.42 | 22.58 | 20.30 | 22.20 | 44,317 | +1.91(+9.41%) |
Nov 05, 2021 | 21.10 | 21.75 | 19.21 | 20.29 | 66,666 | -0.65(-3.10%) |
Nov 04, 2021 | 19.34 | 22.80 | 18.68 | 20.94 | 158,152 | +1.92(+10.09%) |
Nov 03, 2021 | 17.83 | 19.50 | 17.09 | 19.02 | 30,312 | +1.26(+7.09%) |
Nov 02, 2021 | 16.86 | 19.48 | 16.43 | 17.76 | 139,722 | +0.74(+4.35%) |
Nov 01, 2021 | 13.70 | 17.40 | 13.63 | 17.02 | 170,506 | +3.59(+26.73%) |
Oct 29, 2021 | 13.77 | 13.77 | 13.25 | 13.43 | 13,760 | -0.37(-2.68%) |
Oct 28, 2021 | 13.71 | 14.20 | 13.49 | 13.80 | 18,863 | +0.33(+2.45%) |
Oct 27, 2021 | 15.00 | 15.03 | 13.47 | 13.47 | 21,545 | -1.46(-9.78%) |
Oct 26, 2021 | 15.13 | 14.93 | 13,962 | +0.10(+0.67%) | ||
Oct 25, 2021 | 15.43 | 15.90 | 14.82 | 14.83 | 17,338 | -0.68(-4.38%) |
Oct 22, 2021 | 17.00 | 17.86 | 15.20 | 15.51 | 37,822 | -1.49(-8.76%) |
Oct 21, 2021 | 18.04 | 19.16 | 16.81 | 17.00 | 81,141 | -1.09(-6.03%) |
Oct 20, 2021 | 18.16 | 19.49 | 18.02 | 18.09 | 58,556 | -0.07(-0.39%) |
Oct 19, 2021 | 18.02 | 18.95 | 18.00 | 18.16 | 18,990 | +0.18(+1.00%) |
Oct 18, 2021 | 18.54 | 19.71 | 17.98 | 17.98 | 28,836 | -0.66(-3.54%) |
Oct 15, 2021 | 19.20 | 20.24 | 18.59 | 18.64 | 20,894 | -0.51(-2.66%) |
Oct 14, 2021 | 18.83 | 20.77 | 18.83 | 19.15 | 50,076 | +0.35(+1.86%) |
Oct 13, 2021 | 19.63 | 19.93 | 18.80 | 18.80 | 27,529 | -0.39(-2.03%) |
Oct 12, 2021 | 21.05 | 21.31 | 19.00 | 19.19 | 151,738 | -2.53(-11.65%) |
Oct 11, 2021 | 19.12 | 23.79 | 18.95 | 21.72 | 170,395 | +2.61(+13.66%) |
Oct 08, 2021 | 19.55 | 20.87 | 18.95 | 19.11 | 41,513 | -0.59(-2.99%) |
Oct 07, 2021 | 20.41 | 21.10 | 19.55 | 19.70 | 43,392 | -0.93(-4.51%) |
Oct 06, 2021 | 20.82 | 20.97 | 19.65 | 20.63 | 42,317 | +0.03(+0.15%) |
Oct 05, 2021 | 20.84 | 22.29 | 20.50 | 20.60 | 46,859 | -0.05(-0.24%) |
Oct 04, 2021 | 21.92 | 24.18 | 20.31 | 20.65 | 78,619 | -2.17(-9.51%) |