Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.84 | 14.08 | 12.80 | 12.88 | 147,851 | -0.96(-6.94%) |
Dec 30, 2021 | 12.24 | 14.32 | 12.16 | 13.84 | 723,827 | +1.36(+10.90%) |
Dec 29, 2021 | 12.08 | 13.04 | 11.92 | 12.48 | 262,776 | +0.24(+1.96%) |
Dec 28, 2021 | 13.36 | 13.36 | 12.00 | 12.24 | 227,796 | -1.16(-8.66%) |
Dec 27, 2021 | 14.00 | 14.00 | 13.12 | 13.40 | 199,676 | -0.36(-2.62%) |
Dec 23, 2021 | 15.60 | 15.60 | 13.68 | 13.76 | 390,320 | -2.08(-13.13%) |
Dec 22, 2021 | 14.72 | 16.32 | 14.49 | 15.84 | 178,701 | +1.12(+7.61%) |
Dec 21, 2021 | 14.88 | 15.36 | 14.48 | 14.72 | 103,230 | +0.32(+2.22%) |
Dec 20, 2021 | 13.28 | 14.80 | 13.28 | 14.40 | 150,426 | +0.64(+4.65%) |
Dec 17, 2021 | 13.68 | 14.56 | 13.32 | 13.76 | 300,825 | -0.08(-0.58%) |
Dec 16, 2021 | 15.20 | 15.36 | 13.84 | 13.84 | 114,641 | -1.36(-8.95%) |
Dec 15, 2021 | 15.52 | 15.52 | 14.24 | 15.20 | 103,393 | +0.16(+1.06%) |
Dec 14, 2021 | 15.76 | 15.76 | 14.72 | 15.04 | 101,405 | -0.48(-3.09%) |
Dec 13, 2021 | 16.32 | 16.32 | 15.12 | 15.52 | 95,678 | -0.96(-5.83%) |
Dec 10, 2021 | 16.48 | 16.88 | 16.24 | 16.48 | 50,806 | +0.16(+0.98%) |
Dec 09, 2021 | 17.04 | 17.48 | 16.28 | 16.32 | 50,234 | -0.88(-5.12%) |
Dec 08, 2021 | 16.80 | 17.52 | 16.36 | 17.20 | 72,494 | +0.48(+2.87%) |
Dec 07, 2021 | 16.72 | 17.12 | 16.40 | 16.72 | 83,869 | +0.48(+2.96%) |
Dec 06, 2021 | 16.16 | 16.56 | 15.12 | 16.24 | 88,964 | +0.40(+2.53%) |
Dec 03, 2021 | 16.96 | 16.96 | 15.68 | 15.84 | 116,954 | -1.04(-6.16%) |
Dec 02, 2021 | 16.48 | 17.28 | 16.28 | 16.88 | 103,163 | +0.32(+1.93%) |
Dec 01, 2021 | 18.40 | 18.40 | 16.48 | 16.56 | 93,505 | -1.52(-8.41%) |
Nov 30, 2021 | 18.40 | 18.88 | 17.16 | 18.08 | 125,620 | +0.00(+0.00%) |
Nov 29, 2021 | 19.20 | 19.20 | 17.96 | 18.08 | 106,341 | -0.40(-2.16%) |
Nov 26, 2021 | 17.68 | 18.64 | 17.68 | 18.48 | 49,937 | -0.24(-1.28%) |
Nov 24, 2021 | 18.00 | 19.04 | 17.72 | 18.72 | 91,195 | +0.48(+2.63%) |
Nov 23, 2021 | 17.92 | 18.48 | 17.46 | 18.24 | 93,856 | +0.24(+1.33%) |
Nov 22, 2021 | 19.20 | 19.20 | 17.44 | 18.00 | 181,535 | -1.04(-5.46%) |
Nov 19, 2021 | 18.88 | 19.68 | 18.40 | 19.04 | 107,658 | +0.08(+0.42%) |
Nov 18, 2021 | 20.56 | 20.64 | 18.96 | 18.96 | 271,093 | -1.76(-8.49%) |
Nov 17, 2021 | 21.12 | 22.56 | 20.56 | 20.72 | 347,039 | -0.96(-4.43%) |
Nov 16, 2021 | 21.44 | 21.84 | 20.32 | 21.68 | 250,202 | +0.48(+2.26%) |
Nov 15, 2021 | 21.68 | 22.36 | 20.88 | 21.20 | 383,611 | -1.92(-8.30%) |
Nov 12, 2021 | 23.20 | 23.44 | 22.32 | 23.12 | 130,898 | +0.32(+1.40%) |
Nov 11, 2021 | 22.88 | 23.52 | 22.08 | 22.80 | 264,726 | +0.08(+0.35%) |
Nov 10, 2021 | 24.32 | 22.72 | 343,116 | -1.92(-7.79%) | ||
Nov 09, 2021 | 25.36 | 25.36 | 23.68 | 24.64 | 192,622 | -0.40(-1.60%) |
Nov 08, 2021 | 24.24 | 25.83 | 24.00 | 25.04 | 578,886 | +1.12(+4.68%) |
Nov 05, 2021 | 25.36 | 25.58 | 23.44 | 23.92 | 148,336 | -1.52(-5.97%) |
Nov 04, 2021 | 26.16 | 26.87 | 24.80 | 25.44 | 135,965 | -0.48(-1.85%) |
Nov 03, 2021 | 25.20 | 26.64 | 24.64 | 25.92 | 195,862 | +0.64(+2.53%) |
Nov 02, 2021 | 25.20 | 26.16 | 24.40 | 25.28 | 221,895 | -0.16(-0.63%) |
Nov 01, 2021 | 24.00 | 25.60 | 24.80 | 25.44 | 227,365 | +1.84(+7.80%) |
Oct 29, 2021 | 25.04 | 26.96 | 23.28 | 23.60 | 555,814 | -1.52(-6.05%) |
Oct 28, 2021 | 22.72 | 25.92 | 22.49 | 25.12 | 549,068 | +2.32(+10.18%) |
Oct 27, 2021 | 22.80 | 23.04 | 22.48 | 22.80 | 42,970 | -0.08(-0.35%) |
Oct 26, 2021 | 24.00 | 22.88 | 98,341 | -0.96(-4.03%) | ||
Oct 25, 2021 | 22.64 | 24.21 | 22.24 | 23.84 | 188,260 | +1.36(+6.05%) |
Oct 22, 2021 | 23.04 | 23.20 | 22.32 | 22.48 | 76,172 | -0.80(-3.44%) |
Oct 21, 2021 | 23.44 | 24.48 | 23.16 | 23.28 | 58,331 | -0.40(-1.69%) |
Oct 20, 2021 | 23.28 | 23.92 | 23.20 | 23.68 | 47,780 | -0.08(-0.34%) |
Oct 19, 2021 | 23.36 | 23.84 | 22.72 | 23.76 | 58,534 | +0.56(+2.41%) |
Oct 18, 2021 | 23.44 | 23.68 | 23.12 | 23.20 | 40,944 | -0.48(-2.03%) |
Oct 15, 2021 | 23.76 | 24.08 | 23.52 | 23.68 | 30,517 | -0.08(-0.34%) |
Oct 14, 2021 | 24.56 | 24.71 | 23.68 | 23.76 | 43,387 | -0.48(-1.98%) |
Oct 13, 2021 | 23.92 | 24.64 | 23.52 | 24.24 | 41,788 | +0.24(+1.00%) |
Oct 12, 2021 | 24.08 | 24.40 | 23.44 | 24.00 | 44,136 | +0.80(+3.45%) |
Oct 11, 2021 | 24.00 | 24.00 | 23.20 | 23.20 | 42,831 | -0.56(-2.36%) |
Oct 08, 2021 | 24.56 | 24.96 | 23.68 | 23.76 | 39,096 | -1.12(-4.50%) |
Oct 07, 2021 | 23.52 | 25.04 | 23.36 | 24.88 | 89,600 | +1.68(+7.24%) |
Oct 06, 2021 | 24.96 | 25.52 | 22.88 | 23.20 | 204,526 | -2.16(-8.52%) |
Oct 05, 2021 | 26.00 | 26.00 | 25.04 | 25.36 | 49,913 | -0.64(-2.46%) |
Oct 04, 2021 | 26.88 | 27.04 | 25.69 | 26.00 | 45,453 | -1.12(-4.13%) |