Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.33 | 13.05 | 12.27 | 12.30 | 660,793 | -0.13(-1.05%) |
Dec 30, 2021 | 12.06 | 13.09 | 12.06 | 12.43 | 657,237 | +0.37(+3.07%) |
Dec 29, 2021 | 12.22 | 12.53 | 11.69 | 12.06 | 478,527 | -0.08(-0.66%) |
Dec 28, 2021 | 12.45 | 12.76 | 12.02 | 12.14 | 398,705 | -0.47(-3.73%) |
Dec 27, 2021 | 12.62 | 12.94 | 12.10 | 12.61 | 625,596 | +0.00(+0.00%) |
Dec 23, 2021 | 12.88 | 13.05 | 12.35 | 12.61 | 417,326 | -0.36(-2.78%) |
Dec 22, 2021 | 13.25 | 13.37 | 12.61 | 12.97 | 818,660 | +0.20(+1.57%) |
Dec 21, 2021 | 12.58 | 13.39 | 12.51 | 12.77 | 972,845 | +0.56(+4.59%) |
Dec 20, 2021 | 14.10 | 14.21 | 12.13 | 12.21 | 1,749,471 | -2.69(-18.05%) |
Dec 17, 2021 | 14.42 | 15.38 | 13.91 | 14.90 | 3,259,666 | +1.00(+7.19%) |
Dec 16, 2021 | 15.44 | 15.75 | 13.72 | 13.90 | 734,290 | -1.16(-7.70%) |
Dec 15, 2021 | 14.45 | 15.27 | 13.77 | 15.06 | 581,594 | +0.62(+4.29%) |
Dec 14, 2021 | 14.26 | 15.40 | 13.92 | 14.44 | 599,615 | -0.09(-0.62%) |
Dec 13, 2021 | 16.79 | 16.97 | 14.41 | 14.53 | 1,012,367 | -2.60(-15.18%) |
Dec 10, 2021 | 16.69 | 17.17 | 16.22 | 17.13 | 456,596 | +0.76(+4.64%) |
Dec 09, 2021 | 16.55 | 17.18 | 16.22 | 16.37 | 420,411 | -0.66(-3.88%) |
Dec 08, 2021 | 16.59 | 17.21 | 16.10 | 17.03 | 586,903 | +0.59(+3.59%) |
Dec 07, 2021 | 16.05 | 16.69 | 15.33 | 16.44 | 1,093,837 | +1.20(+7.87%) |
Dec 06, 2021 | 15.26 | 15.72 | 13.47 | 15.24 | 1,001,912 | +0.22(+1.46%) |
Dec 03, 2021 | 16.71 | 16.82 | 14.64 | 15.02 | 993,202 | -1.53(-9.24%) |
Dec 02, 2021 | 16.80 | 17.43 | 15.75 | 16.55 | 1,259,291 | -0.44(-2.59%) |
Dec 01, 2021 | 19.82 | 20.39 | 16.95 | 16.99 | 1,120,506 | -1.77(-9.43%) |
Nov 30, 2021 | 18.37 | 19.04 | 17.55 | 18.76 | 866,336 | +0.39(+2.12%) |
Nov 29, 2021 | 18.53 | 18.94 | 17.68 | 18.37 | 509,078 | +0.63(+3.55%) |
Nov 26, 2021 | 17.10 | 17.91 | 16.66 | 17.74 | 431,639 | -0.80(-4.31%) |
Nov 24, 2021 | 17.26 | 18.77 | 17.16 | 18.54 | 409,901 | +1.12(+6.43%) |
Nov 23, 2021 | 17.75 | 18.68 | 17.28 | 17.42 | 488,953 | -0.58(-3.22%) |
Nov 22, 2021 | 17.43 | 18.50 | 17.33 | 18.00 | 574,001 | +0.68(+3.93%) |
Nov 19, 2021 | 18.01 | 18.01 | 17.12 | 17.32 | 795,262 | -1.21(-6.53%) |
Nov 18, 2021 | 18.27 | 18.66 | 17.85 | 18.53 | 594,478 | -0.01(-0.05%) |
Nov 17, 2021 | 19.03 | 19.58 | 18.31 | 18.54 | 503,101 | -0.78(-4.04%) |
Nov 16, 2021 | 19.78 | 19.78 | 18.62 | 19.32 | 515,398 | -0.50(-2.52%) |
Nov 15, 2021 | 21.25 | 21.25 | 18.93 | 19.82 | 716,801 | -0.97(-4.67%) |
Nov 12, 2021 | 21.00 | 21.06 | 19.38 | 20.79 | 632,310 | +0.45(+2.21%) |
Nov 11, 2021 | 17.80 | 21.94 | 17.80 | 20.34 | 2,090,751 | +0.50(+2.52%) |
Nov 10, 2021 | 19.84 | 19.84 | 647,031 | -0.41(-2.02%) | ||
Nov 09, 2021 | 22.37 | 22.75 | 20.14 | 20.25 | 1,088,521 | -2.19(-9.76%) |
Nov 08, 2021 | 22.41 | 23.33 | 22.25 | 22.44 | 757,875 | +0.18(+0.81%) |
Nov 05, 2021 | 21.01 | 23.06 | 20.68 | 22.26 | 775,890 | +1.31(+6.25%) |
Nov 04, 2021 | 21.57 | 21.75 | 20.61 | 20.95 | 544,926 | -0.65(-3.01%) |
Nov 03, 2021 | 20.89 | 21.91 | 20.42 | 21.60 | 731,744 | +0.71(+3.40%) |
Nov 02, 2021 | 19.94 | 21.35 | 19.60 | 20.89 | 720,817 | +0.93(+4.66%) |
Nov 01, 2021 | 20.22 | 20.40 | 19.64 | 19.96 | 559,746 | +0.06(+0.30%) |
Oct 29, 2021 | 19.45 | 20.55 | 19.12 | 19.90 | 892,479 | +0.56(+2.90%) |
Oct 28, 2021 | 18.15 | 19.41 | 17.95 | 19.34 | 522,360 | +1.44(+8.04%) |
Oct 27, 2021 | 18.61 | 18.72 | 17.62 | 17.90 | 612,513 | -0.71(-3.82%) |
Oct 26, 2021 | 19.73 | 18.61 | 760,438 | -1.17(-5.92%) | ||
Oct 25, 2021 | 20.24 | 19.78 | 486,683 | -0.18(-0.90%) | ||
Oct 22, 2021 | 19.74 | 19.14 | 19.96 | 363,206 | +0.11(+0.55%) | |
Oct 21, 2021 | 19.08 | 20.03 | 19.06 | 19.85 | 587,666 | +0.52(+2.69%) |
Oct 20, 2021 | 18.11 | 19.43 | 17.85 | 19.33 | 1,061,623 | +1.00(+5.46%) |
Oct 19, 2021 | 18.05 | 18.98 | 17.80 | 18.33 | 679,729 | +0.17(+0.94%) |
Oct 18, 2021 | 17.89 | 18.66 | 17.36 | 18.16 | 907,525 | +0.15(+0.83%) |
Oct 15, 2021 | 20.86 | 20.86 | 18.00 | 18.01 | 2,750,441 | -2.39(-11.72%) |
Oct 14, 2021 | 21.45 | 21.57 | 20.34 | 20.40 | 862,708 | -0.78(-3.68%) |
Oct 13, 2021 | 21.11 | 21.64 | 20.20 | 21.18 | 1,411,296 | +0.03(+0.14%) |
Oct 12, 2021 | 20.85 | 21.73 | 20.84 | 21.15 | 1,208,706 | +0.37(+1.78%) |
Oct 11, 2021 | 19.68 | 21.61 | 19.56 | 20.78 | 1,868,243 | +1.56(+8.12%) |
Oct 08, 2021 | 19.16 | 19.49 | 18.44 | 19.22 | 759,707 | +0.04(+0.21%) |
Oct 07, 2021 | 17.97 | 19.57 | 17.31 | 19.18 | 1,604,289 | +1.78(+10.23%) |
Oct 06, 2021 | 16.66 | 17.84 | 16.41 | 17.40 | 1,595,880 | -0.48(-2.68%) |
Oct 05, 2021 | 17.26 | 17.93 | 16.80 | 17.88 | 1,060,513 | +1.16(+6.94%) |
Oct 04, 2021 | 19.35 | 19.50 | 16.19 | 16.72 | 1,700,983 | -2.98(-15.13%) |