Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.10 | 18.48 | 17.90 | 17.96 | 14,800 | -0.47(-2.55%) |
Dec 30, 2021 | 19.37 | 19.37 | 18.36 | 18.43 | 21,619 | -0.91(-4.71%) |
Dec 29, 2021 | 20.20 | 20.20 | 18.83 | 19.34 | 20,682 | -0.17(-0.87%) |
Dec 28, 2021 | 18.99 | 19.51 | 18.47 | 19.51 | 41,267 | +0.42(+2.20%) |
Dec 27, 2021 | 19.25 | 19.52 | 18.78 | 19.09 | 20,093 | +0.03(+0.16%) |
Dec 23, 2021 | 19.58 | 19.92 | 18.94 | 19.06 | 21,049 | -0.38(-1.95%) |
Dec 22, 2021 | 20.11 | 20.82 | 19.38 | 19.44 | 64,147 | -0.81(-4.00%) |
Dec 21, 2021 | 19.89 | 21.02 | 19.89 | 20.25 | 35,483 | -1.30(-6.03%) |
Dec 20, 2021 | 20.95 | 21.62 | 20.89 | 21.55 | 32,705 | +0.61(+2.91%) |
Dec 17, 2021 | 20.31 | 20.94 | 19.59 | 20.94 | 75,535 | +0.24(+1.16%) |
Dec 16, 2021 | 23.24 | 23.24 | 20.48 | 20.70 | 127,268 | -3.61(-14.85%) |
Dec 15, 2021 | 23.72 | 26.00 | 23.64 | 24.31 | 63,841 | +1.33(+5.79%) |
Dec 14, 2021 | 23.87 | 23.87 | 22.34 | 22.98 | 16,936 | +0.69(+3.10%) |
Dec 13, 2021 | 22.52 | 22.52 | 21.63 | 22.29 | 31,122 | -0.02(-0.09%) |
Dec 10, 2021 | 21.61 | 22.59 | 21.22 | 22.31 | 18,305 | +0.41(+1.87%) |
Dec 09, 2021 | 21.09 | 22.18 | 21.09 | 21.90 | 32,646 | +1.35(+6.57%) |
Dec 08, 2021 | 20.84 | 21.07 | 20.39 | 20.55 | 9,170 | -0.11(-0.53%) |
Dec 07, 2021 | 21.04 | 21.04 | 20.15 | 20.66 | 42,770 | -0.59(-2.78%) |
Dec 06, 2021 | 22.21 | 22.67 | 21.12 | 21.25 | 32,188 | -0.75(-3.41%) |
Dec 03, 2021 | 22.50 | 23.45 | 22.00 | 22.00 | 30,604 | -0.40(-1.79%) |
Dec 02, 2021 | 21.50 | 23.33 | 21.50 | 22.40 | 48,829 | +0.83(+3.85%) |
Dec 01, 2021 | 18.95 | 21.79 | 18.67 | 21.57 | 38,138 | +1.77(+8.95%) |
Nov 30, 2021 | 18.85 | 20.09 | 17.70 | 19.80 | 74,804 | +0.54(+2.79%) |
Nov 29, 2021 | 19.32 | 20.05 | 19.23 | 19.26 | 24,194 | -0.10(-0.52%) |
Nov 26, 2021 | 17.99 | 20.18 | 17.99 | 19.36 | 49,017 | +0.79(+4.25%) |
Nov 24, 2021 | 19.00 | 19.01 | 18.30 | 18.57 | 17,870 | -0.04(-0.21%) |
Nov 23, 2021 | 18.75 | 19.10 | 18.07 | 18.61 | 38,849 | +1.02(+5.80%) |
Nov 22, 2021 | 17.59 | 18.29 | 16.97 | 17.59 | 40,167 | +1.01(+6.09%) |
Nov 19, 2021 | 15.55 | 16.66 | 15.55 | 16.58 | 31,187 | +0.81(+5.14%) |
Nov 18, 2021 | 15.51 | 15.88 | 15.79 | 15.77 | 54,478 | +0.22(+1.41%) |
Nov 17, 2021 | 16.21 | 16.21 | 14.85 | 15.55 | 66,033 | +0.08(+0.52%) |
Nov 16, 2021 | 15.01 | 15.79 | 14.76 | 15.47 | 65,344 | +0.67(+4.53%) |
Nov 15, 2021 | 15.00 | 15.51 | 14.80 | 14.80 | 63,969 | -0.29(-1.92%) |
Nov 12, 2021 | 15.67 | 15.72 | 14.80 | 15.09 | 60,758 | -0.06(-0.40%) |
Nov 11, 2021 | 15.43 | 15.80 | 15.04 | 15.15 | 56,096 | -1.53(-9.17%) |
Nov 10, 2021 | 16.19 | 16.68 | 16.68 | 107,558 | -1.11(-6.24%) | |
Nov 09, 2021 | 17.88 | 18.49 | 17.25 | 17.79 | 49,135 | -0.30(-1.66%) |
Nov 08, 2021 | 17.70 | 18.36 | 17.69 | 18.09 | 56,082 | -0.86(-4.54%) |
Nov 05, 2021 | 19.60 | 20.16 | 18.36 | 18.95 | 87,004 | -1.36(-6.70%) |
Nov 04, 2021 | 19.08 | 20.35 | 18.53 | 20.31 | 30,389 | +0.15(+0.74%) |
Nov 03, 2021 | 21.50 | 21.88 | 19.81 | 20.16 | 38,457 | -0.58(-2.80%) |
Nov 02, 2021 | 20.31 | 21.26 | 20.31 | 20.74 | 50,162 | +0.37(+1.82%) |
Nov 01, 2021 | 20.18 | 20.36 | 19.84 | 20.37 | 38,452 | +0.01(+0.05%) |
Oct 29, 2021 | 19.81 | 20.44 | 19.66 | 20.36 | 97,811 | +1.36(+7.16%) |
Oct 28, 2021 | 17.83 | 19.05 | 17.83 | 19.00 | 36,667 | +0.75(+4.11%) |
Oct 27, 2021 | 18.27 | 18.27 | 17.62 | 18.25 | 26,660 | +0.28(+1.56%) |
Oct 26, 2021 | 18.00 | 17.97 | 47,246 | +0.28(+1.58%) | ||
Oct 25, 2021 | 17.79 | 18.00 | 17.23 | 17.69 | 56,088 | -0.94(-5.05%) |
Oct 22, 2021 | 18.03 | 18.76 | 16.89 | 18.63 | 72,328 | -0.48(-2.51%) |
Oct 21, 2021 | 19.03 | 19.34 | 18.90 | 19.11 | 22,927 | +0.31(+1.65%) |
Oct 20, 2021 | 19.11 | 19.21 | 18.20 | 18.80 | 58,841 | -1.19(-5.95%) |
Oct 19, 2021 | 18.98 | 19.99 | 18.82 | 19.99 | 20,731 | -0.03(-0.15%) |
Oct 18, 2021 | 19.68 | 20.20 | 19.46 | 20.02 | 24,856 | +0.57(+2.93%) |
Oct 15, 2021 | 20.30 | 20.51 | 19.03 | 19.45 | 116,101 | +0.57(+3.02%) |
Oct 14, 2021 | 19.67 | 19.67 | 18.81 | 18.88 | 70,776 | -1.34(-6.63%) |
Oct 13, 2021 | 21.79 | 21.79 | 19.86 | 20.22 | 106,166 | -2.20(-9.81%) |
Oct 12, 2021 | 23.41 | 23.78 | 22.31 | 22.42 | 32,651 | -1.58(-6.58%) |
Oct 11, 2021 | 23.46 | 24.00 | 22.61 | 24.00 | 51,738 | -0.05(-0.21%) |
Oct 08, 2021 | 22.34 | 24.05 | 22.10 | 24.05 | 93,012 | -0.35(-1.43%) |
Oct 07, 2021 | 25.24 | 24.73 | 23.80 | 24.40 | 31,860 | -0.33(-1.33%) |
Oct 06, 2021 | 27.06 | 27.06 | 24.73 | 24.73 | 28,696 | -1.40(-5.36%) |
Oct 05, 2021 | 27.21 | 27.85 | 26.05 | 26.13 | 45,781 | -0.47(-1.77%) |
Oct 04, 2021 | 28.10 | 28.10 | 26.00 | 26.60 | 20,346 | -0.90(-3.29%) |