Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.24 | 19.35 | 18.05 | 19.04 | 14,818 | +0.90(+4.96%) |
Dec 30, 2021 | 18.68 | 19.03 | 18.08 | 18.14 | 35,435 | -0.53(-2.84%) |
Dec 29, 2021 | 18.39 | 18.95 | 18.04 | 18.67 | 14,213 | +0.17(+0.92%) |
Dec 28, 2021 | 17.91 | 18.85 | 17.91 | 18.50 | 33,179 | +0.52(+2.89%) |
Dec 27, 2021 | 18.37 | 18.69 | 17.77 | 17.98 | 41,326 | -0.39(-2.12%) |
Dec 23, 2021 | 18.22 | 18.73 | 17.56 | 18.37 | 19,011 | +0.17(+0.93%) |
Dec 22, 2021 | 18.12 | 18.41 | 17.71 | 18.20 | 11,356 | +0.34(+1.90%) |
Dec 21, 2021 | 18.05 | 18.86 | 17.46 | 17.86 | 30,091 | +0.06(+0.34%) |
Dec 20, 2021 | 17.61 | 17.96 | 16.72 | 17.80 | 30,808 | +0.24(+1.37%) |
Dec 17, 2021 | 17.22 | 18.48 | 16.54 | 17.56 | 16,945 | +0.18(+1.04%) |
Dec 16, 2021 | 18.30 | 18.70 | 17.22 | 17.38 | 19,903 | -0.92(-5.03%) |
Dec 15, 2021 | 18.22 | 18.68 | 17.05 | 18.30 | 37,870 | -0.09(-0.49%) |
Dec 14, 2021 | 18.98 | 19.39 | 18.21 | 18.39 | 45,887 | -1.01(-5.21%) |
Dec 13, 2021 | 20.45 | 20.45 | 18.75 | 19.40 | 51,157 | -1.16(-5.64%) |
Dec 10, 2021 | 21.22 | 21.39 | 19.47 | 20.56 | 57,405 | -0.46(-2.19%) |
Dec 09, 2021 | 21.68 | 21.68 | 20.84 | 21.02 | 19,611 | -0.78(-3.58%) |
Dec 08, 2021 | 21.60 | 22.45 | 20.96 | 21.80 | 39,429 | +0.96(+4.61%) |
Dec 07, 2021 | 20.11 | 21.73 | 20.11 | 20.84 | 53,295 | +1.35(+6.93%) |
Dec 06, 2021 | 19.05 | 20.39 | 18.27 | 19.49 | 46,201 | +0.34(+1.78%) |
Dec 03, 2021 | 19.79 | 20.15 | 18.71 | 19.15 | 29,009 | -0.70(-3.53%) |
Dec 02, 2021 | 18.92 | 20.68 | 18.92 | 19.85 | 32,284 | +0.93(+4.92%) |
Dec 01, 2021 | 20.96 | 20.96 | 18.61 | 18.92 | 40,066 | -1.48(-7.25%) |
Nov 30, 2021 | 21.52 | 21.53 | 19.70 | 20.40 | 50,006 | -1.13(-5.25%) |
Nov 29, 2021 | 21.17 | 22.16 | 20.18 | 21.53 | 43,885 | +0.82(+3.96%) |
Nov 26, 2021 | 20.78 | 20.78 | 19.65 | 20.71 | 37,556 | -0.45(-2.13%) |
Nov 24, 2021 | 20.39 | 21.48 | 19.62 | 21.16 | 31,896 | +0.73(+3.57%) |
Nov 23, 2021 | 21.38 | 22.45 | 19.78 | 20.43 | 45,019 | -0.92(-4.31%) |
Nov 22, 2021 | 21.31 | 22.84 | 20.80 | 21.35 | 69,243 | +0.54(+2.59%) |
Nov 19, 2021 | 20.00 | 20.94 | 19.84 | 20.81 | 35,146 | +1.12(+5.69%) |
Nov 18, 2021 | 20.31 | 19.81 | 19.24 | 19.69 | 34,180 | -0.53(-2.62%) |
Nov 17, 2021 | 22.01 | 22.84 | 20.17 | 20.22 | 64,393 | -2.15(-9.61%) |
Nov 16, 2021 | 22.00 | 22.90 | 21.20 | 22.37 | 88,515 | +0.17(+0.77%) |
Nov 15, 2021 | 24.10 | 24.13 | 21.75 | 22.20 | 74,593 | -1.63(-6.84%) |
Nov 12, 2021 | 25.31 | 25.74 | 23.17 | 23.83 | 92,086 | -1.34(-5.32%) |
Nov 11, 2021 | 28.12 | 28.95 | 24.50 | 25.17 | 122,973 | -3.55(-12.36%) |
Nov 10, 2021 | 30.82 | 28.72 | 96,910 | -1.79(-5.87%) | ||
Nov 09, 2021 | 28.30 | 30.51 | 28.30 | 30.51 | 87,858 | +2.55(+9.12%) |
Nov 08, 2021 | 24.89 | 28.65 | 24.63 | 27.96 | 139,925 | +3.46(+14.12%) |
Nov 05, 2021 | 25.96 | 25.97 | 23.22 | 24.50 | 44,779 | -0.69(-2.74%) |
Nov 04, 2021 | 26.93 | 27.28 | 24.79 | 25.19 | 59,148 | -1.41(-5.30%) |
Nov 03, 2021 | 27.01 | 27.48 | 26.11 | 26.60 | 46,227 | -0.73(-2.67%) |
Nov 02, 2021 | 28.97 | 30.38 | 27.11 | 27.33 | 41,186 | -2.52(-8.44%) |
Nov 01, 2021 | 32.00 | 33.16 | 28.40 | 29.85 | 165,536 | -2.12(-6.63%) |
Oct 29, 2021 | 30.66 | 32.00 | 30.08 | 31.97 | 21,100 | +1.23(+4.00%) |
Oct 28, 2021 | 29.87 | 30.95 | 29.17 | 30.74 | 19,342 | +1.00(+3.36%) |
Oct 27, 2021 | 30.50 | 31.71 | 29.35 | 29.74 | 19,347 | -1.28(-4.13%) |
Oct 26, 2021 | 31.41 | 31.02 | 17,059 | -0.26(-0.83%) | ||
Oct 25, 2021 | 30.45 | 32.04 | 30.18 | 31.28 | 31,952 | +0.53(+1.72%) |
Oct 22, 2021 | 30.10 | 30.80 | 29.01 | 30.75 | 16,845 | +0.30(+0.99%) |
Oct 21, 2021 | 28.28 | 28.28 | 28.28 | 30.45 | 22,330 | -0.30(-0.98%) |
Oct 20, 2021 | 30.68 | 30.90 | 28.56 | 30.75 | 26,134 | -0.25(-0.81%) |
Oct 19, 2021 | 31.95 | 32.00 | 29.64 | 31.00 | 66,141 | +0.50(+1.64%) |
Oct 18, 2021 | 26.00 | 30.70 | 26.00 | 30.50 | 97,970 | +5.10(+20.08%) |
Oct 15, 2021 | 25.06 | 26.43 | 25.00 | 25.40 | 42,194 | +0.64(+2.58%) |
Oct 14, 2021 | 26.51 | 26.51 | 24.52 | 24.76 | 23,009 | -1.03(-3.99%) |
Oct 13, 2021 | 26.84 | 28.23 | 25.06 | 25.79 | 50,707 | -0.64(-2.42%) |
Oct 12, 2021 | 27.75 | 29.40 | 26.42 | 26.43 | 28,265 | -0.88(-3.22%) |
Oct 11, 2021 | 26.50 | 28.40 | 26.45 | 27.31 | 36,039 | +0.70(+2.63%) |
Oct 08, 2021 | 28.45 | 28.45 | 26.61 | 26.61 | 29,895 | -1.89(-6.63%) |
Oct 07, 2021 | 29.63 | 29.80 | 27.89 | 28.50 | 45,855 | -0.96(-3.26%) |
Oct 06, 2021 | 29.99 | 31.21 | 28.81 | 29.46 | 39,524 | -1.04(-3.41%) |
Oct 05, 2021 | 29.99 | 31.66 | 29.99 | 30.50 | 23,081 | +1.02(+3.46%) |
Oct 04, 2021 | 32.01 | 32.40 | 29.35 | 29.48 | 61,519 | -2.83(-8.76%) |