Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.40 | 15.00 | 13.46 | 13.80 | 6,919 | -0.20(-1.40%) |
Dec 30, 2021 | 13.70 | 14.40 | 13.00 | 14.00 | 2,966 | +0.99(+7.64%) |
Dec 29, 2021 | 14.22 | 15.80 | 13.00 | 13.00 | 2,728 | -2.80(-17.71%) |
Dec 28, 2021 | 15.40 | 15.80 | 14.60 | 15.80 | 104 | +0.40(+2.60%) |
Dec 27, 2021 | 15.60 | 16.00 | 14.60 | 15.40 | 939 | -0.20(-1.28%) |
Dec 23, 2021 | 16.80 | 16.80 | 14.40 | 15.60 | 3,564 | -0.22(-1.37%) |
Dec 22, 2021 | 14.21 | 16.00 | 14.00 | 15.82 | 732 | +0.31(+1.99%) |
Dec 21, 2021 | 14.43 | 15.80 | 14.10 | 15.51 | 815 | +0.51(+3.37%) |
Dec 20, 2021 | 15.40 | 16.40 | 15.00 | 15.00 | 656 | -1.00(-6.24%) |
Dec 17, 2021 | 16.55 | 16.55 | 14.40 | 16.00 | 1,285 | -0.00(-0.02%) |
Dec 16, 2021 | 18.49 | 18.49 | 16.00 | 16.00 | 200 | -1.20(-6.96%) |
Dec 15, 2021 | 19.52 | 20.00 | 16.09 | 17.20 | 2,383 | -1.59(-8.48%) |
Dec 14, 2021 | 19.75 | 20.40 | 18.20 | 18.80 | 535 | -0.80(-4.10%) |
Dec 13, 2021 | 19.80 | 20.60 | 19.00 | 19.60 | 476 | -0.60(-2.97%) |
Dec 10, 2021 | 21.20 | 21.60 | 19.90 | 20.20 | 348 | +0.00(+0.00%) |
Dec 09, 2021 | 20.82 | 21.39 | 20.00 | 20.20 | 601 | -0.60(-2.88%) |
Dec 08, 2021 | 19.97 | 21.00 | 19.00 | 20.80 | 2,231 | +1.08(+5.50%) |
Dec 07, 2021 | 18.63 | 20.00 | 18.42 | 19.72 | 2,936 | +1.32(+7.15%) |
Dec 06, 2021 | 17.60 | 19.76 | 17.60 | 18.40 | 1,931 | -1.10(-5.64%) |
Dec 03, 2021 | 20.40 | 21.80 | 18.54 | 19.50 | 6,503 | -1.50(-7.14%) |
Dec 02, 2021 | 25.00 | 25.60 | 21.00 | 21.00 | 3,690 | -5.00(-19.23%) |
Dec 01, 2021 | 27.00 | 27.60 | 24.00 | 26.00 | 5,232 | -3.00(-10.34%) |
Nov 30, 2021 | 28.60 | 29.20 | 26.00 | 29.00 | 16,885 | +1.80(+6.62%) |
Nov 29, 2021 | 28.60 | 28.80 | 25.60 | 27.20 | 7,808 | -0.80(-2.86%) |
Nov 26, 2021 | 27.00 | 28.00 | 23.40 | 28.00 | 6,825 | -1.00(-3.45%) |
Nov 24, 2021 | 29.00 | 29.20 | 27.20 | 29.00 | 4,107 | +0.80(+2.84%) |
Nov 23, 2021 | 29.00 | 29.00 | 26.80 | 28.20 | 2,849 | -0.20(-0.70%) |
Nov 22, 2021 | 28.60 | 29.00 | 26.40 | 28.40 | 3,364 | -0.20(-0.70%) |
Nov 19, 2021 | 27.40 | 29.00 | 25.20 | 28.60 | 4,152 | +0.60(+2.14%) |
Nov 18, 2021 | 28.80 | 28.00 | 27.00 | 28.00 | 3,194 | -1.00(-3.45%) |
Nov 17, 2021 | 29.00 | 29.00 | 27.20 | 29.00 | 3,017 | +0.00(+0.00%) |
Nov 16, 2021 | 28.40 | 29.40 | 27.20 | 29.00 | 3,689 | +0.20(+0.69%) |
Nov 15, 2021 | 29.20 | 29.20 | 28.20 | 28.80 | 3,252 | -0.20(-0.69%) |
Nov 12, 2021 | 28.40 | 29.00 | 27.00 | 29.00 | 3,346 | +0.40(+1.40%) |
Nov 11, 2021 | 27.00 | 29.00 | 26.60 | 28.60 | 3,700 | +0.60(+2.14%) |
Nov 10, 2021 | 26.00 | 28.00 | 4,974 | +1.60(+6.06%) | ||
Nov 09, 2021 | 28.40 | 28.40 | 25.40 | 26.40 | 5,570 | -2.00(-7.04%) |
Nov 08, 2021 | 29.00 | 29.00 | 27.00 | 28.40 | 3,824 | +0.00(+0.00%) |
Nov 05, 2021 | 27.40 | 29.00 | 26.40 | 28.40 | 6,512 | +1.20(+4.41%) |
Nov 04, 2021 | 27.00 | 27.60 | 26.00 | 27.20 | 4,441 | +0.00(+0.00%) |
Nov 03, 2021 | 25.80 | 27.60 | 25.60 | 27.20 | 5,231 | +0.40(+1.49%) |
Nov 02, 2021 | 26.60 | 26.80 | 24.00 | 26.80 | 6,695 | +0.00(+0.00%) |
Nov 01, 2021 | 28.00 | 28.00 | 26.20 | 26.80 | 5,440 | -1.20(-4.29%) |
Oct 29, 2021 | 27.00 | 28.00 | 25.60 | 28.00 | 16,469 | +1.80(+6.87%) |
Oct 28, 2021 | 24.00 | 26.40 | 22.80 | 26.20 | 17,754 | +2.40(+10.08%) |
Oct 27, 2021 | 21.20 | 23.80 | 21.20 | 23.80 | 15,662 | +1.40(+6.25%) |
Oct 26, 2021 | 22.40 | 23.40 | 22.40 | 23,609 | +0.20(+0.90%) | |
Oct 25, 2021 | 23.00 | 25.20 | 21.20 | 22.20 | 65,341 | -0.20(-0.89%) |
Oct 22, 2021 | 22.40 | 23.00 | 20.20 | 22.40 | 8,171 | -0.20(-0.88%) |
Oct 21, 2021 | 21.20 | 22.62 | 20.00 | 22.60 | 6,769 | +1.60(+7.62%) |
Oct 20, 2021 | 21.60 | 21.60 | 19.64 | 21.00 | 6,434 | +0.40(+1.94%) |
Oct 19, 2021 | 19.48 | 20.91 | 18.62 | 20.60 | 2,748 | +1.31(+6.78%) |
Oct 18, 2021 | 19.09 | 20.00 | 18.62 | 19.29 | 3,608 | -0.23(-1.18%) |
Oct 15, 2021 | 20.80 | 21.00 | 19.39 | 19.52 | 4,450 | -1.68(-7.92%) |
Oct 14, 2021 | 22.40 | 22.40 | 20.80 | 21.20 | 7,167 | -1.40(-6.19%) |
Oct 13, 2021 | 21.40 | 22.80 | 20.60 | 22.60 | 14,881 | +1.40(+6.60%) |
Oct 12, 2021 | 20.00 | 21.40 | 19.80 | 21.20 | 15,403 | +1.30(+6.53%) |
Oct 11, 2021 | 21.20 | 21.20 | 19.40 | 19.90 | 10,307 | -0.70(-3.40%) |
Oct 08, 2021 | 18.80 | 20.90 | 18.45 | 20.60 | 11,891 | +1.06(+5.42%) |
Oct 07, 2021 | 18.60 | 19.54 | 18.00 | 19.54 | 18,657 | +0.15(+0.77%) |
Oct 06, 2021 | 19.40 | 19.78 | 18.20 | 19.39 | 15,632 | -0.39(-1.97%) |
Oct 05, 2021 | 19.60 | 20.00 | 18.61 | 19.78 | 15,558 | -0.82(-3.98%) |
Oct 04, 2021 | 19.80 | 20.60 | 18.20 | 20.60 | 21,125 | -0.20(-0.96%) |