Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.99 | 17.40 | 15.99 | 17.03 | 49,010 | +0.24(+1.42%) |
Dec 30, 2021 | 16.00 | 17.58 | 15.96 | 16.79 | 106,725 | +0.84(+5.29%) |
Dec 29, 2021 | 16.68 | 16.68 | 15.60 | 15.95 | 111,176 | -0.65(-3.93%) |
Dec 28, 2021 | 18.15 | 18.56 | 16.60 | 16.60 | 111,928 | -1.44(-8.00%) |
Dec 27, 2021 | 18.80 | 19.00 | 17.86 | 18.04 | 40,730 | -0.64(-3.44%) |
Dec 23, 2021 | 18.40 | 19.20 | 18.21 | 18.69 | 29,519 | -0.02(-0.11%) |
Dec 22, 2021 | 18.60 | 19.40 | 18.07 | 18.71 | 46,358 | -0.27(-1.42%) |
Dec 21, 2021 | 17.34 | 19.00 | 17.34 | 18.98 | 67,075 | +1.88(+10.97%) |
Dec 20, 2021 | 18.20 | 18.52 | 17.00 | 17.10 | 71,618 | -1.44(-7.77%) |
Dec 17, 2021 | 17.14 | 18.60 | 16.83 | 18.54 | 57,571 | +0.94(+5.34%) |
Dec 16, 2021 | 18.20 | 18.80 | 17.60 | 17.60 | 70,421 | -0.74(-4.01%) |
Dec 15, 2021 | 18.60 | 19.00 | 17.37 | 18.34 | 125,538 | -0.28(-1.51%) |
Dec 14, 2021 | 19.02 | 19.30 | 18.00 | 18.62 | 138,924 | -0.78(-4.03%) |
Dec 13, 2021 | 21.00 | 21.00 | 18.20 | 19.40 | 168,892 | -2.60(-11.82%) |
Dec 10, 2021 | 20.00 | 23.60 | 20.00 | 22.00 | 418,236 | +3.05(+16.09%) |
Dec 09, 2021 | 19.53 | 20.18 | 18.40 | 18.95 | 48,287 | -0.87(-4.41%) |
Dec 08, 2021 | 18.45 | 20.40 | 18.13 | 19.82 | 66,227 | +1.32(+7.16%) |
Dec 07, 2021 | 17.40 | 19.60 | 17.30 | 18.50 | 67,136 | +1.07(+6.14%) |
Dec 06, 2021 | 16.72 | 17.77 | 16.40 | 17.43 | 68,109 | +0.98(+5.98%) |
Dec 03, 2021 | 18.80 | 19.25 | 16.00 | 16.45 | 242,234 | -3.06(-15.69%) |
Dec 02, 2021 | 19.80 | 20.00 | 18.80 | 19.51 | 120,550 | +0.36(+1.86%) |
Dec 01, 2021 | 21.00 | 21.20 | 18.80 | 19.15 | 93,745 | -1.65(-7.93%) |
Nov 30, 2021 | 20.60 | 21.10 | 20.60 | 20.80 | 98,139 | +0.20(+0.97%) |
Nov 29, 2021 | 22.00 | 22.80 | 20.40 | 20.60 | 110,119 | -1.40(-6.36%) |
Nov 26, 2021 | 21.40 | 22.20 | 21.00 | 22.00 | 51,844 | -0.60(-2.65%) |
Nov 24, 2021 | 21.00 | 22.80 | 20.80 | 22.60 | 79,398 | +1.40(+6.60%) |
Nov 23, 2021 | 21.40 | 22.20 | 20.60 | 21.20 | 84,165 | -0.40(-1.85%) |
Nov 22, 2021 | 22.00 | 22.40 | 21.00 | 21.60 | 89,631 | -0.60(-2.70%) |
Nov 19, 2021 | 22.20 | 23.50 | 21.80 | 22.20 | 79,128 | -0.80(-3.48%) |
Nov 18, 2021 | 23.20 | 23.00 | 21.60 | 23.00 | 128,298 | -0.20(-0.86%) |
Nov 17, 2021 | 22.80 | 24.00 | 22.77 | 23.20 | 148,014 | -1.00(-4.13%) |
Nov 16, 2021 | 25.20 | 26.00 | 24.00 | 24.20 | 138,859 | -1.00(-3.97%) |
Nov 15, 2021 | 26.00 | 26.00 | 24.60 | 25.20 | 109,362 | -0.60(-2.33%) |
Nov 12, 2021 | 24.40 | 26.00 | 24.40 | 25.80 | 128,778 | +1.20(+4.88%) |
Nov 11, 2021 | 23.20 | 24.80 | 22.98 | 24.60 | 187,436 | +2.00(+8.85%) |
Nov 10, 2021 | 23.00 | 22.60 | 125,110 | -0.80(-3.42%) | ||
Nov 09, 2021 | 24.40 | 25.00 | 23.20 | 23.40 | 120,907 | -0.80(-3.31%) |
Nov 08, 2021 | 24.40 | 24.80 | 23.40 | 24.20 | 238,041 | -0.60(-2.42%) |
Nov 05, 2021 | 26.00 | 26.20 | 24.00 | 24.80 | 295,706 | -1.20(-4.62%) |
Nov 04, 2021 | 26.20 | 26.60 | 26.00 | 26.00 | 152,327 | -1.00(-3.70%) |
Nov 03, 2021 | 26.00 | 27.20 | 25.60 | 27.00 | 256,343 | +0.80(+3.05%) |
Nov 02, 2021 | 27.20 | 27.80 | 26.00 | 26.20 | 496,134 | +0.00(+0.00%) |
Nov 01, 2021 | 30.00 | 30.60 | 26.20 | 26.20 | 1,148,214 | -6.00(-18.63%) |
Oct 29, 2021 | 48.80 | 49.40 | 31.60 | 32.20 | 3,241,306 | -10.00(-23.70%) |
Oct 28, 2021 | 46.80 | 47.40 | 41.00 | 42.20 | 460,658 | -3.40(-7.46%) |
Oct 27, 2021 | 45.40 | 47.00 | 45.18 | 45.60 | 261,115 | +0.20(+0.44%) |
Oct 26, 2021 | 45.40 | 45.40 | 287,013 | +0.40(+0.89%) | ||
Oct 25, 2021 | 44.40 | 45.40 | 44.20 | 45.00 | 135,339 | +0.80(+1.81%) |
Oct 22, 2021 | 44.00 | 45.00 | 43.01 | 44.20 | 199,828 | +0.40(+0.91%) |
Oct 21, 2021 | 42.00 | 44.14 | 41.60 | 43.80 | 280,121 | +1.00(+2.34%) |
Oct 20, 2021 | 42.60 | 43.00 | 38.20 | 42.80 | 326,425 | +1.00(+2.39%) |
Oct 19, 2021 | 39.80 | 42.40 | 39.00 | 41.80 | 221,115 | +2.60(+6.63%) |
Oct 18, 2021 | 39.60 | 40.60 | 39.00 | 39.20 | 64,853 | +0.20(+0.51%) |
Oct 15, 2021 | 38.00 | 41.40 | 38.00 | 39.00 | 248,266 | +0.80(+2.09%) |
Oct 14, 2021 | 38.80 | 38.80 | 36.82 | 38.20 | 84,965 | +0.40(+1.06%) |
Oct 13, 2021 | 37.20 | 38.80 | 36.60 | 37.80 | 82,302 | +0.00(+0.00%) |
Oct 12, 2021 | 37.60 | 39.80 | 37.40 | 37.80 | 86,019 | +1.00(+2.72%) |
Oct 11, 2021 | 40.80 | 40.80 | 36.80 | 36.80 | 304,391 | -4.60(-11.11%) |
Oct 08, 2021 | 40.40 | 43.80 | 40.40 | 41.40 | 344,612 | +1.20(+2.99%) |
Oct 07, 2021 | 38.00 | 41.00 | 37.30 | 40.20 | 284,560 | +3.20(+8.65%) |
Oct 06, 2021 | 34.00 | 38.50 | 34.00 | 37.00 | 197,973 | +1.40(+3.93%) |
Oct 05, 2021 | 31.40 | 37.00 | 31.40 | 35.60 | 232,319 | +3.60(+11.25%) |
Oct 04, 2021 | 32.40 | 32.41 | 31.60 | 32.00 | 80,953 | -1.40(-4.19%) |