Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.90 | 17.00 | 15.80 | 15.80 | 715,136 | -1.00(-5.95%) |
Dec 30, 2021 | 15.88 | 17.64 | 15.88 | 16.80 | 669,707 | +1.01(+6.40%) |
Dec 29, 2021 | 16.07 | 16.31 | 15.54 | 15.79 | 509,082 | -0.34(-2.11%) |
Dec 28, 2021 | 16.25 | 17.35 | 16.13 | 16.13 | 474,011 | -0.14(-0.86%) |
Dec 27, 2021 | 17.75 | 17.99 | 16.17 | 16.27 | 708,228 | -1.69(-9.41%) |
Dec 23, 2021 | 17.76 | 18.30 | 17.36 | 17.96 | 369,934 | +0.21(+1.18%) |
Dec 22, 2021 | 17.52 | 18.00 | 17.35 | 17.75 | 426,591 | +0.09(+0.51%) |
Dec 21, 2021 | 17.54 | 18.13 | 17.03 | 17.66 | 582,045 | +0.19(+1.09%) |
Dec 20, 2021 | 18.23 | 18.35 | 16.96 | 17.47 | 926,205 | -1.42(-7.52%) |
Dec 17, 2021 | 16.17 | 19.05 | 15.85 | 18.89 | 2,762,056 | +2.67(+16.46%) |
Dec 16, 2021 | 17.60 | 17.60 | 16.00 | 16.22 | 591,672 | -0.95(-5.53%) |
Dec 15, 2021 | 16.00 | 17.33 | 15.22 | 17.17 | 1,216,680 | +1.23(+7.72%) |
Dec 14, 2021 | 15.94 | 16.66 | 15.60 | 15.94 | 893,775 | -0.74(-4.44%) |
Dec 13, 2021 | 16.79 | 17.91 | 16.06 | 16.68 | 846,796 | -0.67(-3.86%) |
Dec 10, 2021 | 17.32 | 17.90 | 16.90 | 17.35 | 1,082,608 | +0.39(+2.30%) |
Dec 09, 2021 | 18.03 | 18.39 | 16.84 | 16.96 | 556,386 | -1.33(-7.27%) |
Dec 08, 2021 | 18.37 | 18.62 | 18.01 | 18.29 | 351,139 | -0.15(-0.81%) |
Dec 07, 2021 | 17.91 | 18.88 | 17.91 | 18.44 | 616,202 | +0.86(+4.89%) |
Dec 06, 2021 | 16.90 | 17.78 | 15.48 | 17.58 | 752,331 | +0.43(+2.51%) |
Dec 03, 2021 | 18.73 | 18.73 | 16.76 | 17.15 | 1,191,217 | -1.68(-8.92%) |
Dec 02, 2021 | 18.30 | 19.02 | 17.90 | 18.83 | 509,219 | +0.43(+2.34%) |
Dec 01, 2021 | 20.35 | 20.54 | 18.33 | 18.40 | 707,301 | -1.68(-8.37%) |
Nov 30, 2021 | 19.40 | 20.13 | 18.68 | 20.08 | 588,043 | +0.68(+3.51%) |
Nov 29, 2021 | 20.40 | 20.50 | 19.22 | 19.40 | 585,390 | -0.30(-1.52%) |
Nov 26, 2021 | 19.87 | 20.59 | 19.48 | 19.70 | 359,958 | -0.73(-3.57%) |
Nov 24, 2021 | 20.03 | 20.94 | 19.35 | 20.43 | 352,777 | -0.01(-0.05%) |
Nov 23, 2021 | 20.53 | 20.96 | 19.58 | 20.44 | 765,659 | -0.20(-0.97%) |
Nov 22, 2021 | 21.51 | 21.68 | 20.22 | 20.64 | 823,399 | -1.07(-4.93%) |
Nov 19, 2021 | 21.80 | 22.49 | 21.48 | 21.71 | 550,894 | -0.33(-1.50%) |
Nov 18, 2021 | 23.33 | 22.14 | 21.99 | 22.04 | 504,476 | -1.02(-4.42%) |
Nov 17, 2021 | 23.57 | 23.67 | 22.86 | 23.06 | 465,624 | -0.53(-2.25%) |
Nov 16, 2021 | 23.68 | 24.11 | 22.93 | 23.59 | 780,019 | -0.32(-1.34%) |
Nov 15, 2021 | 25.10 | 25.43 | 23.42 | 23.91 | 577,380 | -1.26(-5.01%) |
Nov 12, 2021 | 24.23 | 25.57 | 23.90 | 25.17 | 763,186 | +1.14(+4.74%) |
Nov 11, 2021 | 26.61 | 26.72 | 23.95 | 24.03 | 951,706 | -2.75(-10.29%) |
Nov 10, 2021 | 23.65 | 26.79 | 1,960,915 | -0.82(-2.95%) | ||
Nov 09, 2021 | 30.00 | 30.11 | 27.35 | 27.60 | 787,392 | -1.65(-5.64%) |
Nov 08, 2021 | 29.26 | 30.01 | 29.06 | 29.25 | 606,808 | +0.35(+1.21%) |
Nov 05, 2021 | 28.80 | 29.72 | 28.26 | 28.90 | 407,828 | -0.15(-0.52%) |
Nov 04, 2021 | 28.31 | 29.13 | 27.96 | 29.05 | 458,773 | +0.59(+2.07%) |
Nov 03, 2021 | 28.95 | 29.01 | 28.00 | 28.46 | 402,006 | -0.68(-2.33%) |
Nov 02, 2021 | 28.99 | 29.32 | 28.24 | 29.14 | 405,101 | +0.10(+0.34%) |
Nov 01, 2021 | 27.70 | 29.81 | 27.35 | 29.04 | 744,114 | +1.69(+6.18%) |
Oct 29, 2021 | 28.34 | 28.34 | 27.30 | 27.35 | 436,295 | -1.09(-3.83%) |
Oct 28, 2021 | 27.63 | 28.44 | 434,798 | +0.84(+3.04%) | ||
Oct 27, 2021 | 28.65 | 28.86 | 27.59 | 27.60 | 515,227 | -1.05(-3.66%) |
Oct 26, 2021 | 30.57 | 28.65 | 940,121 | -1.81(-5.94%) | ||
Oct 25, 2021 | 30.00 | 30.69 | 29.54 | 30.46 | 273,617 | +0.24(+0.79%) |
Oct 22, 2021 | 30.01 | 30.57 | 29.27 | 30.22 | 473,691 | +0.00(+0.00%) |
Oct 21, 2021 | 30.32 | 30.77 | 29.94 | 30.22 | 327,657 | -0.09(-0.30%) |
Oct 20, 2021 | 30.95 | 31.17 | 30.26 | 30.31 | 412,494 | -0.83(-2.67%) |
Oct 19, 2021 | 31.50 | 31.99 | 30.98 | 31.14 | 406,474 | +0.00(+0.00%) |
Oct 18, 2021 | 31.04 | 31.92 | 30.97 | 31.14 | 274,826 | -0.14(-0.45%) |
Oct 15, 2021 | 32.94 | 32.94 | 31.18 | 31.28 | 324,682 | -0.66(-2.07%) |
Oct 14, 2021 | 32.02 | 33.27 | 31.60 | 31.94 | 224,573 | +0.42(+1.33%) |
Oct 13, 2021 | 32.08 | 32.60 | 31.28 | 31.52 | 187,780 | -0.22(-0.69%) |
Oct 12, 2021 | 31.31 | 32.31 | 30.80 | 31.74 | 245,127 | +0.48(+1.54%) |
Oct 11, 2021 | 32.24 | 33.16 | 30.99 | 31.26 | 280,427 | -0.98(-3.04%) |
Oct 08, 2021 | 33.57 | 34.22 | 32.15 | 32.24 | 216,420 | -1.52(-4.50%) |
Oct 07, 2021 | 31.63 | 33.91 | 31.60 | 33.76 | 402,092 | +2.31(+7.34%) |
Oct 06, 2021 | 31.73 | 32.43 | 30.77 | 31.45 | 227,999 | -0.47(-1.47%) |
Oct 05, 2021 | 31.64 | 32.94 | 30.92 | 31.92 | 366,613 | +1.13(+3.67%) |
Oct 04, 2021 | 31.69 | 32.03 | 30.46 | 30.79 | 391,541 | -0.86(-2.72%) |