Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.40 | 14.60 | 12.40 | 13.30 | 119,321 | +0.77(+6.18%) |
Dec 30, 2021 | 12.40 | 12.92 | 12.24 | 12.53 | 68,442 | +0.04(+0.32%) |
Dec 29, 2021 | 13.60 | 13.60 | 12.36 | 12.49 | 61,552 | -0.89(-6.65%) |
Dec 28, 2021 | 14.00 | 14.30 | 13.38 | 13.38 | 41,051 | -0.15(-1.09%) |
Dec 27, 2021 | 14.80 | 14.80 | 13.41 | 13.53 | 56,618 | -0.87(-6.06%) |
Dec 23, 2021 | 13.64 | 15.00 | 13.63 | 14.40 | 58,046 | +0.52(+3.75%) |
Dec 22, 2021 | 13.60 | 14.38 | 13.43 | 13.88 | 54,370 | +0.28(+2.06%) |
Dec 21, 2021 | 13.80 | 13.80 | 13.40 | 13.60 | 28,724 | +0.06(+0.46%) |
Dec 20, 2021 | 13.40 | 13.86 | 13.20 | 13.54 | 42,961 | +0.26(+1.94%) |
Dec 17, 2021 | 14.00 | 14.38 | 13.15 | 13.28 | 143,833 | -0.56(-4.06%) |
Dec 16, 2021 | 14.00 | 14.40 | 13.84 | 13.84 | 13,459 | -0.34(-2.40%) |
Dec 15, 2021 | 14.04 | 14.40 | 13.60 | 14.18 | 40,517 | -0.18(-1.28%) |
Dec 14, 2021 | 14.60 | 15.16 | 14.25 | 14.37 | 42,177 | -0.63(-4.23%) |
Dec 13, 2021 | 15.40 | 15.60 | 14.60 | 15.00 | 30,528 | -0.58(-3.75%) |
Dec 10, 2021 | 16.01 | 16.01 | 15.44 | 15.58 | 25,911 | -0.65(-4.03%) |
Dec 09, 2021 | 16.00 | 16.75 | 15.80 | 16.24 | 33,967 | +0.44(+2.77%) |
Dec 08, 2021 | 15.80 | 16.36 | 15.20 | 15.80 | 36,009 | +0.24(+1.54%) |
Dec 07, 2021 | 14.60 | 15.96 | 14.50 | 15.56 | 34,700 | +0.92(+6.28%) |
Dec 06, 2021 | 14.30 | 15.00 | 14.00 | 14.64 | 27,706 | +0.32(+2.21%) |
Dec 03, 2021 | 15.80 | 15.96 | 14.03 | 14.32 | 52,417 | -1.64(-10.25%) |
Dec 02, 2021 | 15.30 | 16.60 | 15.12 | 15.96 | 37,811 | +0.66(+4.31%) |
Dec 01, 2021 | 16.60 | 16.90 | 15.23 | 15.30 | 39,094 | -1.25(-7.56%) |
Nov 30, 2021 | 16.80 | 17.00 | 15.80 | 16.55 | 60,415 | -0.22(-1.34%) |
Nov 29, 2021 | 18.35 | 18.35 | 16.78 | 16.78 | 43,098 | -1.24(-6.90%) |
Nov 26, 2021 | 17.36 | 18.32 | 17.20 | 18.02 | 21,931 | +0.26(+1.46%) |
Nov 24, 2021 | 17.50 | 18.14 | 17.15 | 17.76 | 30,617 | +0.23(+1.32%) |
Nov 23, 2021 | 17.64 | 18.35 | 17.40 | 17.53 | 47,047 | -0.61(-3.36%) |
Nov 22, 2021 | 18.40 | 18.50 | 17.67 | 18.14 | 60,262 | -0.35(-1.89%) |
Nov 19, 2021 | 18.60 | 19.29 | 18.11 | 18.49 | 73,237 | -0.68(-3.56%) |
Nov 18, 2021 | 20.20 | 19.17 | 18.70 | 19.17 | 396,519 | +0.87(+4.73%) |
Nov 17, 2021 | 20.60 | 20.60 | 18.09 | 18.30 | 92,560 | -1.90(-9.39%) |
Nov 16, 2021 | 19.80 | 20.40 | 19.20 | 20.20 | 110,006 | +0.00(+0.00%) |
Nov 15, 2021 | 20.80 | 21.40 | 19.00 | 20.20 | 147,179 | +0.48(+2.43%) |
Nov 12, 2021 | 17.69 | 19.80 | 17.40 | 19.72 | 276,054 | +2.30(+13.18%) |
Nov 11, 2021 | 17.60 | 18.53 | 17.20 | 17.42 | 291,404 | +0.79(+4.74%) |
Nov 10, 2021 | 16.60 | 16.64 | 209,363 | +0.23(+1.43%) | ||
Nov 09, 2021 | 17.60 | 17.60 | 16.20 | 16.40 | 340,566 | -1.16(-6.62%) |
Nov 08, 2021 | 17.34 | 19.57 | 17.00 | 17.56 | 528,412 | +0.31(+1.78%) |
Nov 05, 2021 | 21.56 | 21.60 | 16.70 | 17.26 | 1,088,451 | -20.74(-54.59%) |
Nov 04, 2021 | 38.40 | 38.60 | 37.60 | 38.00 | 21,266 | -0.40(-1.04%) |
Nov 03, 2021 | 39.40 | 39.71 | 38.00 | 38.40 | 101,648 | -0.60(-1.54%) |
Nov 02, 2021 | 38.80 | 40.00 | 38.60 | 39.00 | 15,689 | -1.00(-2.50%) |
Nov 01, 2021 | 39.40 | 40.25 | 40.25 | 40.00 | 69,852 | +1.40(+3.63%) |
Oct 29, 2021 | 38.80 | 39.60 | 37.00 | 38.60 | 62,688 | -0.20(-0.52%) |
Oct 28, 2021 | 38.40 | 38.80 | 38.00 | 38.80 | 40,228 | +0.40(+1.04%) |
Oct 27, 2021 | 38.20 | 38.80 | 37.80 | 38.40 | 22,311 | +0.20(+0.52%) |
Oct 26, 2021 | 38.00 | 38.20 | 38.20 | 24,380 | +0.20(+0.53%) | |
Oct 25, 2021 | 37.20 | 38.60 | 37.20 | 38.00 | 20,016 | +0.60(+1.60%) |
Oct 22, 2021 | 38.20 | 38.20 | 37.00 | 37.40 | 34,567 | -1.00(-2.60%) |
Oct 21, 2021 | 38.60 | 38.80 | 38.20 | 38.40 | 15,045 | +0.00(+0.00%) |
Oct 20, 2021 | 39.60 | 39.60 | 38.00 | 38.40 | 19,434 | -0.20(-0.52%) |
Oct 19, 2021 | 40.00 | 40.60 | 38.40 | 38.60 | 55,563 | -1.60(-3.98%) |
Oct 18, 2021 | 40.80 | 41.30 | 39.60 | 40.20 | 43,529 | -0.60(-1.47%) |
Oct 15, 2021 | 42.20 | 42.20 | 40.20 | 40.80 | 20,606 | -1.00(-2.39%) |
Oct 14, 2021 | 41.80 | 42.10 | 40.60 | 41.80 | 21,832 | +0.60(+1.46%) |
Oct 13, 2021 | 41.80 | 43.00 | 40.80 | 41.20 | 19,775 | -1.20(-2.83%) |
Oct 12, 2021 | 40.00 | 42.60 | 39.84 | 42.40 | 33,127 | +2.20(+5.47%) |
Oct 11, 2021 | 40.40 | 40.60 | 39.60 | 40.20 | 18,347 | -0.20(-0.50%) |
Oct 08, 2021 | 40.60 | 40.80 | 39.60 | 40.40 | 15,184 | +0.00(+0.00%) |
Oct 07, 2021 | 39.80 | 41.60 | 39.40 | 40.40 | 17,726 | +1.00(+2.54%) |
Oct 06, 2021 | 39.40 | 39.80 | 38.40 | 39.40 | 21,108 | -0.40(-1.01%) |
Oct 05, 2021 | 40.00 | 40.40 | 39.20 | 39.80 | 16,775 | +0.20(+0.51%) |
Oct 04, 2021 | 42.00 | 42.80 | 39.20 | 39.60 | 45,351 | -1.60(-3.88%) |