Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.47 | 15.85 | 15.11 | 15.55 | 201,707 | -0.01(-0.06%) |
Dec 30, 2021 | 14.77 | 15.70 | 14.55 | 15.56 | 213,826 | +0.73(+4.92%) |
Dec 29, 2021 | 14.39 | 14.98 | 14.20 | 14.83 | 214,055 | +0.23(+1.58%) |
Dec 28, 2021 | 14.90 | 14.90 | 14.33 | 14.60 | 178,323 | -0.23(-1.55%) |
Dec 27, 2021 | 15.05 | 15.23 | 14.70 | 14.83 | 117,289 | -0.30(-1.98%) |
Dec 23, 2021 | 14.94 | 15.45 | 14.67 | 15.13 | 238,798 | +0.12(+0.80%) |
Dec 22, 2021 | 14.96 | 15.50 | 14.61 | 15.01 | 336,613 | +0.05(+0.33%) |
Dec 21, 2021 | 15.34 | 16.01 | 14.78 | 14.96 | 598,110 | -0.36(-2.35%) |
Dec 20, 2021 | 15.02 | 15.51 | 14.36 | 15.32 | 471,799 | +0.25(+1.66%) |
Dec 17, 2021 | 14.37 | 15.50 | 13.88 | 15.07 | 1,090,177 | +0.53(+3.65%) |
Dec 16, 2021 | 15.63 | 15.94 | 14.37 | 14.54 | 394,394 | -0.92(-5.95%) |
Dec 15, 2021 | 14.82 | 15.95 | 14.37 | 15.46 | 647,556 | +0.35(+2.32%) |
Dec 14, 2021 | 14.30 | 15.38 | 14.00 | 15.11 | 330,148 | +0.87(+6.11%) |
Dec 13, 2021 | 16.13 | 16.16 | 14.15 | 14.24 | 553,562 | -1.94(-11.99%) |
Dec 10, 2021 | 15.99 | 16.30 | 15.52 | 16.18 | 163,046 | +0.16(+1.00%) |
Dec 09, 2021 | 16.13 | 16.69 | 15.36 | 16.02 | 221,349 | -0.09(-0.56%) |
Dec 08, 2021 | 16.02 | 16.46 | 15.32 | 16.11 | 319,440 | +0.01(+0.06%) |
Dec 07, 2021 | 15.25 | 16.20 | 14.93 | 16.10 | 689,610 | +1.29(+8.71%) |
Dec 06, 2021 | 15.01 | 15.25 | 14.00 | 14.81 | 514,984 | +0.27(+1.86%) |
Dec 03, 2021 | 16.20 | 16.84 | 14.33 | 14.54 | 567,376 | -1.64(-10.14%) |
Dec 02, 2021 | 17.72 | 17.75 | 14.60 | 16.18 | 996,921 | -1.54(-8.69%) |
Dec 01, 2021 | 18.74 | 19.41 | 16.82 | 17.72 | 573,690 | -0.36(-1.99%) |
Nov 30, 2021 | 20.55 | 20.73 | 17.70 | 18.08 | 1,203,095 | -2.57(-12.45%) |
Nov 29, 2021 | 23.88 | 23.98 | 20.50 | 20.65 | 854,312 | -1.97(-8.71%) |
Nov 26, 2021 | 22.01 | 23.31 | 21.95 | 22.62 | 155,594 | +0.03(+0.13%) |
Nov 24, 2021 | 25.40 | 25.64 | 21.73 | 22.59 | 547,315 | -2.84(-11.17%) |
Nov 23, 2021 | 27.00 | 27.25 | 25.11 | 25.43 | 457,537 | -1.79(-6.58%) |
Nov 22, 2021 | 27.12 | 27.49 | 25.33 | 27.22 | 245,854 | -0.17(-0.62%) |
Nov 19, 2021 | 27.50 | 27.70 | 26.61 | 27.39 | 233,903 | -0.11(-0.40%) |
Nov 18, 2021 | 27.18 | 27.51 | 26.98 | 27.50 | 542,519 | +0.41(+1.51%) |
Nov 17, 2021 | 25.32 | 27.22 | 24.75 | 27.09 | 508,201 | +1.72(+6.78%) |
Nov 16, 2021 | 25.26 | 26.01 | 24.53 | 25.37 | 373,423 | +0.37(+1.48%) |
Nov 15, 2021 | 24.55 | 25.51 | 24.50 | 25.00 | 336,866 | +0.05(+0.20%) |
Nov 12, 2021 | 25.12 | 25.66 | 24.50 | 24.95 | 274,841 | -0.09(-0.36%) |
Nov 11, 2021 | 23.12 | 25.49 | 23.02 | 25.04 | 494,474 | +1.55(+6.60%) |
Nov 10, 2021 | 24.49 | 23.49 | 964,036 | -1.00(-4.08%) | ||
Nov 09, 2021 | 23.02 | 24.72 | 23.00 | 24.49 | 704,599 | +0.95(+4.04%) |
Nov 08, 2021 | 25.41 | 25.41 | 23.13 | 23.54 | 1,207,707 | -2.35(-9.08%) |
Nov 05, 2021 | 27.91 | 29.15 | 25.00 | 25.89 | 2,129,271 | -2.41(-8.52%) |