Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.25 | 13.38 | 12.50 | 12.62 | 32,457 | -0.40(-3.07%) |
Dec 30, 2021 | 13.25 | 13.62 | 13.00 | 13.03 | 14,349 | -0.22(-1.70%) |
Dec 29, 2021 | 13.50 | 13.89 | 12.75 | 13.25 | 26,863 | -0.86(-6.11%) |
Dec 28, 2021 | 14.75 | 15.00 | 13.16 | 14.11 | 60,700 | -0.53(-3.62%) |
Dec 27, 2021 | 15.75 | 16.00 | 14.38 | 14.64 | 144,895 | -1.56(-9.61%) |
Dec 23, 2021 | 15.92 | 16.50 | 15.27 | 16.20 | 15,593 | +0.60(+3.86%) |
Dec 22, 2021 | 15.25 | 15.80 | 15.20 | 15.60 | 14,594 | +0.35(+2.28%) |
Dec 21, 2021 | 15.90 | 15.90 | 15.21 | 15.25 | 11,654 | -0.03(-0.20%) |
Dec 20, 2021 | 15.00 | 15.75 | 14.83 | 15.28 | 10,202 | -0.65(-4.07%) |
Dec 17, 2021 | 16.50 | 16.50 | 15.75 | 15.93 | 12,820 | -0.35(-2.14%) |
Dec 16, 2021 | 16.00 | 16.61 | 15.76 | 16.27 | 3,709 | +0.24(+1.50%) |
Dec 15, 2021 | 16.00 | 16.25 | 15.02 | 16.04 | 12,151 | +0.04(+0.22%) |
Dec 14, 2021 | 16.00 | 16.39 | 15.76 | 16.00 | 5,698 | -0.38(-2.29%) |
Dec 13, 2021 | 16.93 | 17.25 | 16.07 | 16.38 | 13,392 | -0.53(-3.15%) |
Dec 10, 2021 | 17.25 | 17.99 | 16.52 | 16.91 | 25,703 | -0.17(-1.00%) |
Dec 09, 2021 | 17.59 | 18.50 | 17.00 | 17.08 | 16,955 | -1.06(-5.83%) |
Dec 08, 2021 | 17.25 | 18.50 | 16.29 | 18.14 | 24,560 | +0.45(+2.54%) |
Dec 07, 2021 | 15.75 | 17.82 | 15.75 | 17.68 | 30,568 | +2.42(+15.83%) |
Dec 06, 2021 | 16.75 | 17.00 | 13.50 | 15.27 | 197,570 | -1.23(-7.47%) |
Dec 03, 2021 | 17.00 | 17.96 | 15.75 | 16.50 | 72,329 | -0.31(-1.83%) |
Dec 02, 2021 | 18.25 | 18.75 | 16.52 | 16.81 | 68,254 | -0.88(-4.98%) |
Dec 01, 2021 | 20.00 | 20.05 | 17.62 | 17.69 | 41,949 | -1.90(-9.70%) |
Nov 30, 2021 | 19.85 | 20.20 | 19.09 | 19.59 | 17,037 | -0.27(-1.36%) |
Nov 29, 2021 | 19.88 | 20.50 | 18.97 | 19.86 | 58,170 | +0.69(+3.57%) |
Nov 26, 2021 | 19.00 | 20.25 | 19.00 | 19.17 | 10,715 | -1.30(-6.36%) |
Nov 24, 2021 | 20.00 | 22.22 | 19.57 | 20.48 | 35,672 | +0.87(+4.45%) |
Nov 23, 2021 | 20.25 | 20.45 | 19.02 | 19.60 | 19,873 | -0.20(-0.98%) |
Nov 22, 2021 | 21.50 | 22.25 | 19.59 | 19.80 | 30,749 | -1.33(-6.30%) |
Nov 19, 2021 | 21.75 | 22.75 | 20.50 | 21.13 | 46,279 | -0.62(-2.86%) |
Nov 18, 2021 | 22.50 | 21.98 | 21.51 | 21.75 | 37,470 | -0.25(-1.14%) |
Nov 17, 2021 | 25.38 | 25.50 | 18.88 | 22.00 | 240,277 | -3.00(-12.00%) |
Nov 16, 2021 | 25.50 | 26.00 | 25.00 | 25.00 | 46,745 | -1.25(-4.76%) |
Nov 15, 2021 | 25.50 | 27.25 | 25.50 | 26.25 | 70,063 | +0.00(+0.00%) |
Nov 12, 2021 | 25.25 | 28.25 | 25.25 | 26.25 | 105,158 | +0.00(+0.00%) |
Nov 11, 2021 | 26.25 | 27.50 | 26.00 | 26.25 | 98,641 | +0.25(+0.96%) |
Nov 10, 2021 | 27.50 | 26.00 | 88,131 | -2.50(-8.77%) | ||
Nov 09, 2021 | 29.25 | 29.75 | 26.75 | 28.50 | 137,847 | -0.50(-1.72%) |
Nov 08, 2021 | 28.50 | 29.00 | 28.00 | 29.00 | 61,543 | +0.25(+0.87%) |
Nov 05, 2021 | 30.25 | 30.25 | 28.00 | 28.75 | 116,684 | -1.00(-3.36%) |
Nov 04, 2021 | 30.75 | 30.75 | 29.25 | 29.75 | 68,253 | -1.00(-3.25%) |
Nov 03, 2021 | 31.25 | 32.00 | 30.00 | 30.75 | 294,879 | +1.00(+3.36%) |
Nov 02, 2021 | 30.25 | 30.75 | 28.75 | 29.75 | 87,027 | -2.00(-6.30%) |
Nov 01, 2021 | 30.75 | 32.75 | 30.00 | 31.75 | 185,280 | +2.00(+6.72%) |
Oct 29, 2021 | 31.50 | 31.50 | 29.00 | 29.75 | 105,037 | -1.50(-4.80%) |
Oct 28, 2021 | 30.00 | 33.00 | 28.25 | 31.25 | 258,967 | +0.00(+0.00%) |
Oct 27, 2021 | 34.50 | 35.00 | 30.00 | 31.25 | 622,954 | -8.25(-20.89%) |
Oct 26, 2021 | 29.50 | 39.50 | 10,878,922 | +10.50(+36.21%) | ||
Oct 25, 2021 | 29.00 | 30.00 | 27.38 | 29.00 | 15,384 | -0.50(-1.69%) |
Oct 22, 2021 | 30.00 | 30.00 | 28.50 | 29.50 | 9,508 | -0.25(-0.84%) |
Oct 21, 2021 | 30.50 | 30.50 | 29.50 | 29.75 | 3,367 | -0.25(-0.82%) |
Oct 20, 2021 | 31.00 | 31.00 | 29.00 | 30.00 | 4,713 | -0.75(-2.46%) |
Oct 19, 2021 | 32.25 | 32.25 | 30.75 | 30.75 | 2,629 | -1.25(-3.91%) |
Oct 18, 2021 | 31.50 | 33.00 | 31.50 | 32.00 | 4,630 | +1.00(+3.23%) |
Oct 15, 2021 | 31.75 | 31.75 | 30.75 | 31.00 | 1,860 | -0.75(-2.36%) |
Oct 14, 2021 | 31.25 | 31.75 | 31.00 | 31.75 | 1,566 | +0.75(+2.42%) |
Oct 13, 2021 | 32.00 | 32.00 | 30.66 | 31.00 | 3,523 | -0.75(-2.36%) |
Oct 12, 2021 | 31.75 | 32.00 | 31.00 | 31.75 | 790 | +0.00(+0.00%) |
Oct 11, 2021 | 31.25 | 32.00 | 30.75 | 31.75 | 1,295 | +0.75(+2.42%) |
Oct 08, 2021 | 32.00 | 32.50 | 30.50 | 31.00 | 6,584 | -1.00(-3.12%) |
Oct 07, 2021 | 33.00 | 33.25 | 31.75 | 32.00 | 3,157 | -0.75(-2.29%) |
Oct 06, 2021 | 32.75 | 33.25 | 32.75 | 32.75 | 780 | -0.25(-0.76%) |
Oct 05, 2021 | 32.75 | 33.45 | 32.50 | 33.00 | 3,360 | +0.25(+0.76%) |
Oct 04, 2021 | 34.00 | 34.25 | 32.75 | 32.75 | 5,036 | -1.50(-4.38%) |