Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.40 | 14.50 | 13.80 | 13.84 | 29,166 | -0.56(-3.92%) |
Dec 30, 2021 | 14.60 | 15.00 | 14.40 | 14.40 | 18,727 | +0.00(+0.00%) |
Dec 29, 2021 | 14.60 | 15.20 | 14.40 | 14.40 | 15,820 | -0.40(-2.70%) |
Dec 28, 2021 | 15.40 | 15.50 | 14.68 | 14.80 | 23,798 | -0.54(-3.51%) |
Dec 27, 2021 | 16.00 | 16.44 | 15.30 | 15.34 | 15,663 | -1.32(-7.94%) |
Dec 23, 2021 | 15.60 | 16.66 | 15.60 | 16.66 | 31,132 | +1.06(+6.79%) |
Dec 22, 2021 | 15.20 | 15.80 | 15.20 | 15.60 | 11,300 | +0.33(+2.19%) |
Dec 21, 2021 | 15.80 | 15.80 | 15.26 | 15.27 | 8,239 | +0.05(+0.30%) |
Dec 20, 2021 | 15.60 | 15.82 | 15.20 | 15.22 | 6,728 | -0.58(-3.66%) |
Dec 17, 2021 | 15.80 | 16.00 | 15.00 | 15.80 | 11,936 | +0.50(+3.24%) |
Dec 16, 2021 | 15.00 | 16.22 | 14.84 | 15.30 | 6,443 | +0.06(+0.41%) |
Dec 15, 2021 | 15.95 | 16.60 | 15.02 | 15.24 | 6,630 | -0.75(-4.68%) |
Dec 14, 2021 | 16.00 | 16.80 | 15.44 | 15.99 | 13,590 | -0.01(-0.08%) |
Dec 13, 2021 | 17.04 | 17.65 | 16.00 | 16.00 | 16,905 | -1.20(-6.98%) |
Dec 10, 2021 | 17.00 | 18.20 | 17.00 | 17.20 | 14,596 | +0.00(+0.00%) |
Dec 09, 2021 | 17.80 | 17.80 | 17.20 | 17.20 | 7,843 | -0.87(-4.84%) |
Dec 08, 2021 | 18.60 | 18.60 | 17.60 | 18.07 | 13,029 | +0.74(+4.29%) |
Dec 07, 2021 | 16.00 | 18.00 | 16.01 | 17.33 | 57,679 | +1.33(+8.31%) |
Dec 06, 2021 | 16.40 | 16.80 | 15.00 | 16.00 | 11,841 | +0.08(+0.52%) |
Dec 03, 2021 | 16.80 | 17.38 | 15.42 | 15.92 | 16,573 | -0.88(-5.26%) |
Dec 02, 2021 | 16.80 | 17.16 | 16.40 | 16.80 | 17,732 | -0.24(-1.41%) |
Dec 01, 2021 | 18.76 | 19.36 | 17.00 | 17.04 | 17,970 | -2.00(-10.50%) |
Nov 30, 2021 | 21.00 | 21.00 | 18.20 | 19.04 | 14,736 | -0.76(-3.85%) |
Nov 29, 2021 | 21.20 | 21.80 | 19.13 | 19.80 | 17,880 | +0.60(+3.15%) |
Nov 26, 2021 | 19.20 | 19.60 | 18.60 | 19.20 | 6,764 | -0.03(-0.18%) |
Nov 24, 2021 | 18.74 | 20.00 | 18.02 | 19.23 | 20,546 | +0.49(+2.64%) |
Nov 23, 2021 | 18.40 | 19.20 | 18.00 | 18.74 | 22,896 | +0.54(+2.97%) |
Nov 22, 2021 | 20.40 | 20.60 | 18.05 | 18.20 | 32,149 | -2.20(-10.78%) |
Nov 19, 2021 | 21.60 | 21.80 | 20.20 | 20.40 | 24,939 | -1.00(-4.67%) |
Nov 18, 2021 | 24.00 | 24.00 | 21.20 | 21.40 | 27,404 | -2.00(-8.55%) |
Nov 17, 2021 | 23.80 | 24.00 | 22.80 | 23.40 | 12,117 | +0.60(+2.63%) |
Nov 16, 2021 | 24.80 | 24.80 | 22.00 | 22.80 | 52,363 | -3.80(-14.29%) |
Nov 15, 2021 | 28.60 | 28.60 | 26.10 | 26.60 | 24,297 | -1.60(-5.67%) |
Nov 12, 2021 | 28.00 | 28.40 | 27.60 | 28.20 | 4,606 | +0.20(+0.71%) |
Nov 11, 2021 | 26.80 | 28.40 | 26.60 | 28.00 | 7,862 | +1.40(+5.26%) |
Nov 10, 2021 | 27.60 | 26.60 | 16,251 | -1.60(-5.67%) | ||
Nov 09, 2021 | 28.60 | 28.80 | 27.20 | 28.20 | 16,546 | +0.00(+0.00%) |
Nov 08, 2021 | 28.60 | 29.20 | 28.00 | 28.20 | 11,458 | -0.80(-2.76%) |
Nov 05, 2021 | 29.00 | 30.00 | 28.00 | 29.00 | 12,746 | +0.19(+0.65%) |
Nov 04, 2021 | 30.00 | 30.00 | 28.80 | 28.81 | 14,495 | -1.19(-3.95%) |
Nov 03, 2021 | 30.00 | 30.20 | 29.00 | 30.00 | 19,513 | -0.20(-0.66%) |
Nov 02, 2021 | 30.60 | 30.80 | 29.60 | 30.20 | 13,318 | -1.20(-3.82%) |
Nov 01, 2021 | 32.00 | 31.60 | 30.60 | 31.40 | 10,367 | -0.20(-0.63%) |
Oct 29, 2021 | 30.80 | 32.00 | 30.63 | 31.60 | 6,971 | +0.60(+1.94%) |
Oct 28, 2021 | 31.60 | 31.60 | 30.40 | 31.00 | 9,289 | +0.00(+0.00%) |
Oct 27, 2021 | 31.00 | 31.80 | 30.80 | 31.00 | 9,103 | -0.60(-1.90%) |
Oct 26, 2021 | 31.80 | 31.60 | 11,214 | -0.40(-1.25%) | ||
Oct 25, 2021 | 33.00 | 33.21 | 31.00 | 32.00 | 15,008 | -1.00(-3.03%) |
Oct 22, 2021 | 34.20 | 34.20 | 32.00 | 33.00 | 11,559 | -1.60(-4.62%) |
Oct 21, 2021 | 33.60 | 35.00 | 33.50 | 34.60 | 6,144 | +0.60(+1.76%) |
Oct 20, 2021 | 32.60 | 34.00 | 32.00 | 34.00 | 7,409 | +1.40(+4.29%) |
Oct 19, 2021 | 32.00 | 33.00 | 32.00 | 32.60 | 5,885 | +0.20(+0.62%) |
Oct 18, 2021 | 32.00 | 32.40 | 31.60 | 32.40 | 6,076 | +0.80(+2.53%) |
Oct 15, 2021 | 32.00 | 32.20 | 31.40 | 31.60 | 3,428 | -0.40(-1.25%) |
Oct 14, 2021 | 32.80 | 32.80 | 31.80 | 32.00 | 5,437 | +0.00(+0.00%) |
Oct 13, 2021 | 32.20 | 32.40 | 31.40 | 32.00 | 7,901 | -0.20(-0.62%) |
Oct 12, 2021 | 32.80 | 33.60 | 31.80 | 32.20 | 8,279 | -0.60(-1.83%) |
Oct 11, 2021 | 33.00 | 33.40 | 32.60 | 32.80 | 5,475 | -0.60(-1.80%) |
Oct 08, 2021 | 33.40 | 34.80 | 33.00 | 33.40 | 4,970 | +0.00(+0.00%) |
Oct 07, 2021 | 34.20 | 34.23 | 33.00 | 33.40 | 6,360 | -0.40(-1.18%) |
Oct 06, 2021 | 33.40 | 33.80 | 33.00 | 33.80 | 5,677 | +0.40(+1.20%) |
Oct 05, 2021 | 33.20 | 34.20 | 32.74 | 33.40 | 11,756 | +0.00(+0.00%) |
Oct 04, 2021 | 34.20 | 34.20 | 33.40 | 33.40 | 9,283 | -0.80(-2.34%) |