Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.00 | 12.36 | 11.07 | 12.36 | 25,151 | +0.00(+0.00%) |
Dec 30, 2021 | 12.72 | 12.84 | 12.12 | 12.36 | 8,749 | +0.00(+0.00%) |
Dec 29, 2021 | 11.04 | 13.08 | 11.04 | 12.36 | 15,965 | +0.96(+8.40%) |
Dec 28, 2021 | 12.00 | 12.24 | 10.78 | 11.40 | 38,817 | -0.84(-6.84%) |
Dec 27, 2021 | 12.96 | 13.08 | 11.79 | 12.24 | 20,453 | -0.84(-6.42%) |
Dec 23, 2021 | 13.32 | 13.50 | 12.60 | 13.08 | 14,499 | -0.48(-3.54%) |
Dec 22, 2021 | 13.68 | 14.16 | 12.96 | 13.56 | 12,002 | -0.12(-0.88%) |
Dec 21, 2021 | 14.52 | 14.76 | 13.32 | 13.68 | 25,821 | -1.20(-8.06%) |
Dec 20, 2021 | 13.08 | 15.96 | 12.72 | 14.88 | 165,866 | +1.68(+12.73%) |
Dec 17, 2021 | 13.56 | 14.04 | 12.96 | 13.20 | 7,627 | -0.60(-4.35%) |
Dec 16, 2021 | 12.96 | 14.76 | 12.96 | 13.80 | 9,798 | +0.96(+7.48%) |
Dec 15, 2021 | 13.56 | 13.92 | 12.60 | 12.84 | 7,503 | -0.96(-6.96%) |
Dec 14, 2021 | 13.80 | 14.28 | 13.56 | 13.80 | 4,086 | +0.24(+1.77%) |
Dec 13, 2021 | 14.40 | 14.76 | 13.32 | 13.56 | 7,959 | -0.96(-6.61%) |
Dec 10, 2021 | 14.76 | 15.00 | 13.92 | 14.52 | 7,621 | -0.72(-4.72%) |
Dec 09, 2021 | 15.60 | 15.90 | 14.73 | 15.24 | 9,345 | +0.00(+0.00%) |
Dec 08, 2021 | 14.52 | 15.84 | 14.28 | 15.24 | 24,056 | +0.60(+4.10%) |
Dec 07, 2021 | 13.68 | 15.24 | 12.96 | 14.64 | 52,422 | +1.44(+10.91%) |
Dec 06, 2021 | 13.32 | 13.68 | 12.96 | 13.20 | 7,740 | +0.00(+0.00%) |
Dec 03, 2021 | 13.32 | 16.80 | 12.72 | 13.20 | 46,004 | -0.24(-1.79%) |
Dec 02, 2021 | 13.68 | 13.92 | 12.72 | 13.44 | 14,262 | -0.60(-4.27%) |
Dec 01, 2021 | 14.52 | 15.00 | 13.93 | 14.04 | 4,741 | -0.36(-2.50%) |
Nov 30, 2021 | 15.96 | 15.96 | 13.92 | 14.40 | 12,117 | -1.68(-10.45%) |
Nov 29, 2021 | 15.96 | 16.32 | 15.00 | 16.08 | 16,028 | -0.12(-0.74%) |
Nov 26, 2021 | 15.36 | 16.20 | 15.12 | 16.20 | 4,514 | +0.12(+0.75%) |
Nov 24, 2021 | 15.84 | 16.32 | 15.16 | 16.08 | 8,447 | +0.12(+0.75%) |
Nov 23, 2021 | 15.96 | 16.44 | 15.12 | 15.96 | 9,805 | +0.00(+0.00%) |
Nov 22, 2021 | 15.36 | 16.44 | 15.36 | 15.96 | 7,859 | +0.24(+1.53%) |
Nov 19, 2021 | 15.24 | 15.96 | 14.88 | 15.72 | 11,813 | +0.12(+0.77%) |
Nov 18, 2021 | 15.96 | 15.60 | 15.36 | 15.60 | 11,493 | -0.36(-2.26%) |
Nov 17, 2021 | 16.32 | 16.80 | 15.84 | 15.96 | 9,323 | -0.48(-2.92%) |
Nov 16, 2021 | 16.44 | 16.92 | 16.32 | 16.44 | 6,097 | -0.24(-1.44%) |
Nov 15, 2021 | 17.52 | 17.52 | 16.32 | 16.68 | 14,234 | -0.24(-1.42%) |
Nov 12, 2021 | 17.16 | 17.34 | 16.80 | 16.92 | 6,298 | -0.36(-2.08%) |
Nov 11, 2021 | 17.40 | 17.52 | 17.04 | 17.28 | 6,278 | -0.12(-0.69%) |
Nov 10, 2021 | 18.12 | 17.40 | 8,743 | -0.48(-2.68%) | ||
Nov 09, 2021 | 18.36 | 18.96 | 17.76 | 17.88 | 13,405 | -0.84(-4.49%) |
Nov 08, 2021 | 20.28 | 20.28 | 18.12 | 18.72 | 24,363 | -1.14(-5.74%) |
Nov 05, 2021 | 20.04 | 20.40 | 19.44 | 19.86 | 6,503 | -0.18(-0.90%) |
Nov 04, 2021 | 20.16 | 20.63 | 19.80 | 20.04 | 11,083 | -0.24(-1.18%) |
Nov 03, 2021 | 20.52 | 21.36 | 19.80 | 20.28 | 12,741 | -0.24(-1.17%) |
Nov 02, 2021 | 20.28 | 21.18 | 19.93 | 20.52 | 10,103 | -0.12(-0.58%) |
Nov 01, 2021 | 21.84 | 19.80 | 19.92 | 20.64 | 17,904 | +0.84(+4.24%) |
Oct 29, 2021 | 19.56 | 21.48 | 19.08 | 19.80 | 24,630 | +0.24(+1.23%) |
Oct 28, 2021 | 19.92 | 20.52 | 19.56 | 19.56 | 6,374 | -0.36(-1.81%) |
Oct 27, 2021 | 21.12 | 21.47 | 19.80 | 19.92 | 5,061 | -1.08(-5.14%) |
Oct 26, 2021 | 20.76 | 21.12 | 21.00 | 5,041 | -0.12(-0.57%) | |
Oct 25, 2021 | 20.28 | 21.48 | 20.04 | 21.12 | 5,109 | +0.60(+2.92%) |
Oct 22, 2021 | 21.60 | 21.60 | 20.40 | 20.52 | 5,650 | -1.20(-5.52%) |
Oct 21, 2021 | 22.68 | 22.77 | 21.24 | 21.72 | 4,275 | -0.96(-4.23%) |
Oct 20, 2021 | 22.68 | 23.64 | 21.36 | 22.68 | 6,747 | +0.60(+2.72%) |
Oct 19, 2021 | 21.48 | 23.40 | 21.48 | 22.08 | 5,127 | -0.12(-0.54%) |
Oct 18, 2021 | 21.24 | 23.40 | 21.12 | 22.20 | 11,503 | +0.72(+3.35%) |
Oct 15, 2021 | 22.32 | 22.80 | 21.00 | 21.48 | 9,397 | -0.84(-3.76%) |
Oct 14, 2021 | 21.00 | 22.80 | 21.00 | 22.32 | 13,566 | +1.20(+5.68%) |
Oct 13, 2021 | 19.08 | 21.48 | 19.08 | 21.12 | 34,773 | +2.04(+10.69%) |
Oct 12, 2021 | 19.68 | 19.92 | 18.90 | 19.08 | 7,377 | -0.60(-3.05%) |
Oct 11, 2021 | 20.16 | 20.28 | 19.20 | 19.68 | 8,005 | -0.24(-1.20%) |
Oct 08, 2021 | 20.28 | 20.83 | 19.80 | 19.92 | 4,268 | -0.36(-1.78%) |
Oct 07, 2021 | 20.04 | 20.88 | 20.04 | 20.28 | 4,755 | +0.30(+1.50%) |
Oct 06, 2021 | 20.28 | 20.55 | 19.80 | 19.98 | 4,518 | -0.42(-2.06%) |
Oct 05, 2021 | 20.76 | 21.48 | 20.16 | 20.40 | 5,655 | -0.60(-2.86%) |
Oct 04, 2021 | 21.24 | 21.48 | 20.40 | 21.00 | 14,289 | -0.48(-2.23%) |