Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.79 | 22.53 | 14.75 | 16.17 | 805,935 | +1.09(+7.23%) |
Dec 30, 2021 | 13.66 | 15.72 | 13.66 | 15.08 | 77,331 | +0.99(+7.03%) |
Dec 29, 2021 | 13.83 | 14.36 | 13.24 | 14.09 | 45,615 | +0.49(+3.60%) |
Dec 28, 2021 | 13.48 | 13.91 | 13.24 | 13.60 | 36,595 | -0.11(-0.80%) |
Dec 27, 2021 | 13.49 | 13.90 | 12.89 | 13.71 | 54,527 | +0.45(+3.39%) |
Dec 23, 2021 | 13.29 | 13.80 | 13.24 | 13.26 | 50,028 | -0.04(-0.30%) |
Dec 22, 2021 | 13.84 | 13.99 | 13.21 | 13.30 | 123,650 | -0.77(-5.47%) |
Dec 21, 2021 | 14.29 | 14.49 | 13.67 | 14.07 | 76,099 | +0.10(+0.72%) |
Dec 20, 2021 | 13.14 | 14.50 | 13.13 | 13.97 | 67,257 | +0.49(+3.64%) |
Dec 17, 2021 | 13.31 | 13.76 | 12.30 | 13.48 | 149,835 | -0.02(-0.15%) |
Dec 16, 2021 | 14.81 | 14.90 | 13.48 | 13.50 | 54,940 | -0.96(-6.64%) |
Dec 15, 2021 | 15.48 | 15.48 | 13.62 | 14.46 | 80,797 | -0.96(-6.23%) |
Dec 14, 2021 | 14.36 | 15.50 | 14.25 | 15.42 | 130,057 | -0.19(-1.22%) |
Dec 13, 2021 | 13.18 | 15.90 | 13.18 | 15.61 | 309,362 | +2.43(+18.44%) |
Dec 10, 2021 | 13.90 | 13.90 | 12.90 | 13.18 | 133,908 | -0.85(-6.06%) |
Dec 09, 2021 | 14.92 | 15.40 | 13.56 | 14.03 | 175,239 | -0.88(-5.90%) |
Dec 08, 2021 | 15.91 | 16.01 | 14.02 | 14.91 | 226,422 | -1.33(-8.19%) |
Dec 07, 2021 | 16.92 | 17.10 | 15.81 | 16.24 | 169,352 | -0.06(-0.37%) |
Dec 06, 2021 | 16.45 | 16.76 | 15.38 | 16.30 | 92,019 | -0.31(-1.87%) |
Dec 03, 2021 | 20.00 | 20.09 | 16.61 | 16.61 | 201,713 | -3.67(-18.10%) |
Dec 02, 2021 | 20.00 | 21.29 | 20.00 | 20.28 | 40,889 | +0.13(+0.65%) |
Dec 01, 2021 | 21.73 | 22.18 | 20.05 | 20.15 | 38,394 | -1.58(-7.27%) |
Nov 30, 2021 | 22.02 | 22.30 | 21.61 | 21.73 | 49,801 | -0.69(-3.08%) |
Nov 29, 2021 | 24.00 | 24.00 | 22.25 | 22.42 | 41,581 | -1.53(-6.39%) |
Nov 26, 2021 | 23.62 | 23.97 | 23.00 | 23.95 | 30,092 | +0.69(+2.97%) |
Nov 24, 2021 | 24.00 | 24.00 | 23.06 | 23.26 | 39,061 | -0.74(-3.08%) |
Nov 23, 2021 | 23.60 | 24.10 | 23.60 | 24.00 | 36,615 | +0.75(+3.23%) |
Nov 22, 2021 | 24.00 | 24.00 | 23.22 | 23.25 | 39,241 | -0.75(-3.12%) |
Nov 19, 2021 | 24.50 | 24.50 | 23.61 | 24.00 | 77,990 | -0.60(-2.44%) |
Nov 18, 2021 | 25.15 | 24.65 | 24.00 | 24.60 | 85,311 | -0.52(-2.07%) |
Nov 17, 2021 | 26.43 | 26.43 | 25.06 | 25.12 | 88,833 | -1.15(-4.38%) |
Nov 16, 2021 | 29.87 | 29.87 | 26.17 | 26.27 | 108,189 | -2.96(-10.13%) |
Nov 15, 2021 | 31.20 | 33.80 | 28.00 | 29.23 | 260,259 | -0.32(-1.08%) |
Nov 12, 2021 | 30.35 | 30.83 | 29.09 | 29.55 | 180,662 | -0.45(-1.50%) |
Nov 11, 2021 | 34.14 | 34.14 | 30.00 | 30.00 | 134,988 | -3.37(-10.10%) |
Nov 10, 2021 | 35.26 | 33.37 | 458,991 | -3.03(-8.32%) | ||
Nov 09, 2021 | 34.00 | 37.37 | 33.88 | 36.40 | 207,185 | +1.94(+5.63%) |
Nov 08, 2021 | 30.03 | 34.56 | 30.00 | 34.46 | 66,075 | +4.46(+14.87%) |
Nov 05, 2021 | 30.47 | 30.47 | 30.00 | 30.00 | 22,470 | -0.21(-0.70%) |
Nov 04, 2021 | 30.82 | 30.90 | 30.00 | 30.21 | 15,713 | -0.69(-2.23%) |
Nov 03, 2021 | 29.58 | 30.91 | 29.58 | 30.90 | 40,265 | +1.29(+4.36%) |
Nov 02, 2021 | 28.50 | 29.70 | 27.34 | 29.61 | 100,447 | +1.25(+4.41%) |
Nov 01, 2021 | 28.20 | 28.36 | 27.29 | 28.36 | 23,008 | +0.33(+1.18%) |
Oct 29, 2021 | 27.90 | 28.10 | 27.36 | 28.03 | 15,966 | +0.18(+0.65%) |
Oct 28, 2021 | 28.00 | 28.02 | 27.31 | 27.85 | 50,503 | -0.22(-0.78%) |
Oct 27, 2021 | 28.00 | 28.51 | 27.69 | 28.07 | 38,936 | +0.02(+0.07%) |
Oct 26, 2021 | 25.57 | 28.05 | 28.05 | 131,645 | +2.58(+10.13%) | |
Oct 25, 2021 | 25.43 | 25.47 | 24.96 | 25.47 | 14,023 | -0.04(-0.16%) |
Oct 22, 2021 | 25.58 | 25.70 | 25.20 | 25.51 | 18,181 | -0.07(-0.27%) |
Oct 21, 2021 | 24.35 | 25.58 | 24.23 | 25.58 | 68,091 | +1.01(+4.11%) |
Oct 20, 2021 | 24.61 | 24.85 | 24.30 | 24.57 | 22,004 | -0.05(-0.20%) |
Oct 19, 2021 | 24.30 | 24.62 | 24.15 | 24.62 | 18,917 | +0.14(+0.57%) |
Oct 18, 2021 | 24.95 | 24.95 | 24.21 | 24.48 | 14,407 | -0.32(-1.29%) |
Oct 15, 2021 | 24.47 | 24.87 | 24.25 | 24.80 | 65,350 | +0.26(+1.06%) |
Oct 14, 2021 | 24.85 | 24.85 | 23.86 | 24.54 | 25,423 | -0.25(-1.01%) |
Oct 13, 2021 | 24.06 | 24.79 | 24.00 | 24.79 | 43,327 | +0.73(+3.03%) |
Oct 12, 2021 | 23.77 | 24.07 | 23.77 | 24.06 | 11,663 | +0.29(+1.22%) |
Oct 11, 2021 | 24.05 | 24.14 | 23.65 | 23.77 | 17,400 | -0.35(-1.45%) |
Oct 08, 2021 | 24.50 | 24.50 | 24.11 | 24.12 | 11,240 | +0.01(+0.04%) |
Oct 07, 2021 | 23.72 | 24.25 | 23.50 | 24.11 | 120,720 | +0.40(+1.69%) |
Oct 06, 2021 | 23.57 | 23.71 | 23.26 | 23.71 | 9,384 | +0.19(+0.81%) |
Oct 05, 2021 | 23.46 | 23.63 | 23.02 | 23.52 | 6,530 | +0.02(+0.09%) |
Oct 04, 2021 | 23.60 | 23.71 | 23.07 | 23.50 | 16,844 | -0.21(-0.89%) |