Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.05 | 10.44 | 9.520 | 9.520 | 2,271,993 | -0.57(-5.65%) |
Dec 30, 2021 | 9.850 | 10.45 | 9.720 | 10.09 | 1,704,431 | +0.24(+2.44%) |
Dec 29, 2021 | 10.82 | 10.94 | 9.800 | 9.850 | 3,767,779 | -1.16(-10.54%) |
Dec 28, 2021 | 11.88 | 11.89 | 10.85 | 11.01 | 1,962,678 | -1.22(-9.98%) |
Dec 27, 2021 | 12.03 | 12.32 | 11.67 | 12.23 | 1,903,236 | +0.32(+2.69%) |
Dec 23, 2021 | 11.13 | 12.07 | 10.77 | 11.91 | 1,835,837 | +0.65(+5.77%) |
Dec 22, 2021 | 11.33 | 11.59 | 11.07 | 11.26 | 1,731,594 | -0.13(-1.14%) |
Dec 21, 2021 | 11.05 | 11.57 | 11.03 | 11.39 | 1,573,137 | +0.57(+5.27%) |
Dec 20, 2021 | 11.10 | 11.26 | 10.63 | 10.82 | 1,993,020 | -0.89(-7.60%) |
Dec 17, 2021 | 11.33 | 11.88 | 10.80 | 11.71 | 1,804,952 | +0.14(+1.21%) |
Dec 16, 2021 | 12.59 | 13.13 | 11.20 | 11.57 | 1,915,847 | -0.94(-7.51%) |
Dec 15, 2021 | 11.40 | 12.68 | 10.56 | 12.51 | 3,794,574 | +0.40(+3.30%) |
Dec 14, 2021 | 12.00 | 12.80 | 11.81 | 12.11 | 2,562,426 | -0.13(-1.06%) |
Dec 13, 2021 | 13.11 | 13.34 | 12.21 | 12.24 | 1,802,238 | -1.18(-8.79%) |
Dec 10, 2021 | 13.78 | 14.14 | 12.90 | 13.42 | 1,422,079 | +0.02(+0.15%) |
Dec 09, 2021 | 14.52 | 14.55 | 13.35 | 13.40 | 1,627,300 | -1.33(-9.03%) |
Dec 08, 2021 | 15.09 | 15.30 | 14.50 | 14.73 | 1,213,047 | -0.39(-2.58%) |
Dec 07, 2021 | 14.78 | 15.61 | 14.78 | 15.12 | 1,371,785 | +1.11(+7.92%) |
Dec 06, 2021 | 12.80 | 14.44 | 12.33 | 14.01 | 2,228,465 | +0.36(+2.64%) |
Dec 03, 2021 | 16.09 | 16.15 | 13.31 | 13.65 | 2,960,815 | -2.37(-14.79%) |
Dec 02, 2021 | 16.14 | 16.95 | 15.42 | 16.02 | 1,890,336 | -0.30(-1.84%) |
Dec 01, 2021 | 18.23 | 18.48 | 16.23 | 16.32 | 1,680,754 | -1.46(-8.21%) |
Nov 30, 2021 | 17.56 | 18.43 | 16.89 | 17.78 | 1,326,891 | +0.01(+0.06%) |
Nov 29, 2021 | 17.94 | 17.97 | 17.00 | 17.77 | 1,161,305 | +0.51(+2.95%) |
Nov 26, 2021 | 16.80 | 17.60 | 16.40 | 17.26 | 1,121,215 | -0.82(-4.54%) |
Nov 24, 2021 | 17.44 | 18.09 | 16.76 | 18.08 | 1,266,204 | +0.23(+1.29%) |
Nov 23, 2021 | 17.30 | 18.45 | 17.20 | 17.85 | 1,346,396 | +0.28(+1.59%) |
Nov 22, 2021 | 18.00 | 18.16 | 16.96 | 17.57 | 1,427,905 | -0.43(-2.39%) |
Nov 19, 2021 | 17.26 | 18.66 | 17.25 | 18.00 | 1,643,998 | +0.84(+4.90%) |
Nov 18, 2021 | 18.13 | 17.50 | 17.07 | 17.16 | 2,173,677 | -1.27(-6.89%) |
Nov 17, 2021 | 18.77 | 18.80 | 18.01 | 18.43 | 1,317,347 | +0.03(+0.16%) |
Nov 16, 2021 | 20.00 | 20.00 | 18.32 | 18.40 | 2,436,122 | -2.29(-11.07%) |
Nov 15, 2021 | 21.84 | 22.60 | 20.50 | 20.69 | 2,651,040 | -0.73(-3.41%) |
Nov 12, 2021 | 21.40 | 21.69 | 20.69 | 21.42 | 1,193,617 | -0.05(-0.23%) |
Nov 11, 2021 | 20.53 | 21.98 | 20.33 | 21.47 | 1,200,092 | +1.15(+5.66%) |
Nov 10, 2021 | 21.50 | 20.32 | 1,881,983 | -1.01(-4.74%) | ||
Nov 09, 2021 | 22.80 | 22.95 | 20.75 | 21.33 | 1,877,812 | -0.93(-4.18%) |
Nov 08, 2021 | 21.75 | 23.09 | 21.67 | 22.26 | 2,683,461 | +1.78(+8.69%) |
Nov 05, 2021 | 22.38 | 22.78 | 20.42 | 20.48 | 1,644,227 | -1.49(-6.78%) |
Nov 04, 2021 | 21.53 | 23.60 | 21.53 | 21.97 | 2,120,086 | +0.12(+0.55%) |
Nov 03, 2021 | 21.99 | 22.09 | 20.71 | 21.85 | 1,517,978 | -0.26(-1.18%) |
Nov 02, 2021 | 22.24 | 22.64 | 21.33 | 22.11 | 2,130,660 | +0.43(+1.98%) |
Nov 01, 2021 | 20.31 | 22.17 | 21.05 | 21.68 | 2,292,558 | +1.42(+7.01%) |
Oct 29, 2021 | 19.25 | 20.75 | 20.26 | 2,419,915 | +0.55(+2.79%) | |
Oct 28, 2021 | 17.91 | 19.71 | 17.91 | 19.71 | 2,456,205 | +2.28(+13.08%) |
Oct 27, 2021 | 17.58 | 18.43 | 17.42 | 17.43 | 1,604,550 | -0.77(-4.23%) |
Oct 26, 2021 | 18.46 | 18.20 | 2,041,762 | -0.25(-1.36%) | ||
Oct 25, 2021 | 16.78 | 18.65 | 16.78 | 18.45 | 2,319,034 | +2.01(+12.23%) |
Oct 22, 2021 | 17.55 | 16.33 | 16.44 | 2,033,545 | -1.20(-6.80%) | |
Oct 21, 2021 | 17.68 | 17.95 | 17.07 | 17.64 | 1,992,052 | -0.02(-0.11%) |
Oct 20, 2021 | 17.00 | 18.63 | 16.74 | 17.66 | 3,373,377 | +0.96(+5.75%) |
Oct 19, 2021 | 16.60 | 17.03 | 15.90 | 16.70 | 1,854,226 | +0.44(+2.71%) |
Oct 18, 2021 | 15.80 | 16.61 | 15.60 | 16.26 | 1,969,746 | +0.47(+2.98%) |
Oct 15, 2021 | 15.65 | 16.65 | 15.49 | 15.79 | 2,675,539 | +0.58(+3.81%) |
Oct 14, 2021 | 15.45 | 15.55 | 14.92 | 15.21 | 1,140,294 | +0.04(+0.26%) |
Oct 13, 2021 | 14.26 | 15.19 | 13.66 | 15.17 | 1,980,665 | +0.83(+5.79%) |
Oct 12, 2021 | 14.74 | 14.97 | 14.30 | 14.34 | 1,213,849 | -0.19(-1.31%) |
Oct 11, 2021 | 14.42 | 15.32 | 14.40 | 14.53 | 2,281,319 | +0.21(+1.47%) |
Oct 08, 2021 | 13.93 | 14.56 | 13.71 | 14.32 | 1,609,093 | +0.51(+3.69%) |
Oct 07, 2021 | 13.45 | 14.10 | 12.39 | 13.81 | 2,275,736 | +0.36(+2.68%) |
Oct 06, 2021 | 13.65 | 14.14 | 13.12 | 13.45 | 1,798,338 | +0.06(+0.45%) |
Oct 05, 2021 | 12.42 | 13.57 | 12.31 | 13.39 | 2,017,132 | +1.16(+9.48%) |
Oct 04, 2021 | 12.51 | 12.66 | 11.90 | 12.23 | 1,294,275 | -0.30(-2.39%) |