Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.95 | 15.20 | 14.35 | 15.18 | 195,612 | +0.43(+2.92%) |
Dec 30, 2021 | 13.98 | 15.00 | 13.98 | 14.75 | 234,702 | +0.30(+2.08%) |
Dec 29, 2021 | 14.32 | 14.56 | 13.80 | 14.45 | 279,483 | +0.35(+2.48%) |
Dec 28, 2021 | 14.55 | 14.89 | 13.78 | 14.10 | 229,921 | -0.55(-3.75%) |
Dec 27, 2021 | 15.15 | 15.19 | 14.59 | 14.65 | 209,254 | +0.04(+0.27%) |
Dec 23, 2021 | 13.95 | 15.05 | 13.85 | 14.61 | 343,598 | +0.72(+5.21%) |
Dec 22, 2021 | 13.00 | 13.93 | 12.50 | 13.89 | 238,577 | +1.18(+9.25%) |
Dec 21, 2021 | 12.43 | 12.92 | 12.38 | 12.71 | 212,760 | +0.28(+2.26%) |
Dec 20, 2021 | 12.16 | 12.79 | 12.16 | 12.43 | 204,406 | -0.45(-3.49%) |
Dec 17, 2021 | 12.45 | 13.27 | 12.26 | 12.88 | 180,254 | +0.04(+0.31%) |
Dec 16, 2021 | 12.65 | 13.28 | 12.51 | 12.84 | 164,454 | +0.15(+1.18%) |
Dec 15, 2021 | 12.84 | 13.19 | 12.30 | 12.69 | 487,974 | -0.50(-3.79%) |
Dec 14, 2021 | 13.91 | 14.07 | 12.82 | 13.19 | 477,566 | -0.70(-5.04%) |
Dec 13, 2021 | 14.48 | 14.50 | 13.69 | 13.89 | 304,984 | -0.61(-4.21%) |
Dec 10, 2021 | 14.57 | 14.73 | 14.30 | 14.50 | 150,625 | +0.00(+0.00%) |
Dec 09, 2021 | 15.71 | 15.71 | 14.18 | 14.50 | 259,608 | -0.22(-1.49%) |
Dec 08, 2021 | 14.49 | 15.15 | 14.00 | 14.72 | 262,942 | +0.30(+2.08%) |
Dec 07, 2021 | 14.13 | 15.05 | 14.09 | 14.42 | 365,084 | +0.32(+2.27%) |
Dec 06, 2021 | 15.03 | 15.52 | 14.04 | 14.10 | 376,222 | -0.93(-6.19%) |
Dec 03, 2021 | 15.68 | 16.00 | 14.92 | 15.03 | 284,794 | -0.42(-2.72%) |
Dec 02, 2021 | 15.16 | 16.00 | 14.86 | 15.45 | 331,922 | -0.14(-0.90%) |
Dec 01, 2021 | 16.40 | 16.70 | 15.20 | 15.59 | 336,193 | -0.71(-4.35%) |
Nov 30, 2021 | 17.40 | 17.53 | 15.58 | 16.30 | 321,338 | -0.85(-4.96%) |
Nov 29, 2021 | 18.47 | 19.03 | 17.00 | 17.15 | 250,138 | -1.06(-5.82%) |
Nov 26, 2021 | 17.65 | 18.68 | 17.40 | 18.21 | 47,664 | +0.21(+1.17%) |
Nov 24, 2021 | 17.35 | 19.17 | 17.35 | 18.00 | 122,422 | -0.02(-0.14%) |
Nov 23, 2021 | 18.55 | 18.57 | 17.35 | 18.02 | 304,216 | +0.75(+4.37%) |
Nov 22, 2021 | 19.00 | 20.31 | 16.68 | 17.27 | 749,923 | -2.33(-11.89%) |
Nov 19, 2021 | 19.82 | 20.95 | 19.20 | 19.60 | 92,190 | -0.46(-2.29%) |
Nov 18, 2021 | 21.01 | 20.23 | 19.60 | 20.06 | 550,826 | -1.61(-7.43%) |
Nov 17, 2021 | 21.00 | 21.87 | 20.62 | 21.67 | 79,098 | -0.15(-0.69%) |
Nov 16, 2021 | 21.51 | 22.75 | 20.90 | 21.82 | 204,188 | -0.71(-3.15%) |
Nov 15, 2021 | 22.80 | 24.98 | 21.76 | 22.53 | 401,064 | -0.22(-0.97%) |
Nov 12, 2021 | 23.96 | 23.96 | 22.50 | 22.75 | 558,949 | +0.41(+1.84%) |
Nov 11, 2021 | 20.64 | 23.43 | 20.64 | 22.34 | 378,859 | +0.93(+4.34%) |
Nov 10, 2021 | 21.68 | 21.41 | 470,018 | -0.26(-1.20%) | ||
Nov 09, 2021 | 21.94 | 22.42 | 20.64 | 21.67 | 683,304 | +0.07(+0.32%) |
Nov 08, 2021 | 20.65 | 22.47 | 20.45 | 21.60 | 763,339 | +1.17(+5.71%) |
Nov 05, 2021 | 19.00 | 20.89 | 18.01 | 20.43 | 354,683 | +2.33(+12.89%) |
Nov 04, 2021 | 19.16 | 19.22 | 18.10 | 18.10 | 308,665 | -1.12(-5.83%) |
Nov 03, 2021 | 20.16 | 20.60 | 19.18 | 19.22 | 308,571 | -1.28(-6.24%) |
Nov 02, 2021 | 21.31 | 21.86 | 20.45 | 20.50 | 182,415 | -1.29(-5.92%) |
Nov 01, 2021 | 22.44 | 21.87 | 21.25 | 21.79 | 186,025 | -0.08(-0.37%) |
Oct 29, 2021 | 21.16 | 22.26 | 20.65 | 21.87 | 88,163 | +1.02(+4.89%) |
Oct 28, 2021 | 22.68 | 22.68 | 20.64 | 20.85 | 146,777 | -0.28(-1.33%) |
Oct 27, 2021 | 21.20 | 21.80 | 20.75 | 21.13 | 137,081 | -0.22(-1.03%) |
Oct 26, 2021 | 22.96 | 21.25 | 21.35 | 80,625 | -0.40(-1.84%) | |
Oct 25, 2021 | 22.75 | 22.75 | 21.29 | 21.75 | 71,584 | +0.47(+2.21%) |
Oct 22, 2021 | 21.06 | 22.15 | 21.06 | 21.28 | 62,547 | -0.48(-2.21%) |
Oct 21, 2021 | 21.91 | 22.31 | 21.50 | 21.76 | 114,948 | +0.00(+0.00%) |
Oct 20, 2021 | 22.64 | 23.00 | 21.76 | 21.76 | 115,136 | -0.89(-3.93%) |
Oct 19, 2021 | 21.11 | 22.94 | 21.11 | 22.65 | 110,289 | +0.86(+3.95%) |
Oct 18, 2021 | 22.59 | 22.60 | 21.62 | 21.79 | 128,173 | -0.80(-3.52%) |
Oct 15, 2021 | 22.38 | 23.90 | 22.38 | 22.59 | 57,989 | +0.09(+0.38%) |
Oct 14, 2021 | 23.00 | 23.73 | 22.23 | 22.50 | 66,979 | -0.69(-2.98%) |
Oct 13, 2021 | 23.84 | 24.02 | 22.76 | 23.19 | 189,277 | -0.66(-2.77%) |
Oct 12, 2021 | 24.12 | 24.71 | 23.84 | 23.85 | 54,122 | -0.44(-1.81%) |
Oct 11, 2021 | 24.12 | 25.00 | 24.12 | 24.29 | 28,732 | -0.17(-0.70%) |
Oct 08, 2021 | 24.12 | 25.28 | 24.12 | 24.46 | 37,988 | -0.64(-2.55%) |
Oct 07, 2021 | 25.75 | 26.00 | 25.10 | 25.10 | 51,525 | -0.90(-3.46%) |
Oct 06, 2021 | 24.58 | 26.19 | 24.32 | 26.00 | 120,833 | +0.95(+3.79%) |
Oct 05, 2021 | 25.77 | 25.77 | 24.38 | 25.05 | 51,812 | +0.40(+1.62%) |
Oct 04, 2021 | 24.18 | 25.64 | 24.18 | 24.65 | 67,401 | -1.43(-5.48%) |