Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.15 | 20.32 | 18.55 | 18.55 | 42,291 | -1.85(-9.07%) |
Dec 30, 2021 | 19.83 | 20.40 | 18.93 | 20.40 | 9,062 | +1.28(+6.69%) |
Dec 29, 2021 | 19.34 | 19.50 | 18.78 | 19.12 | 13,315 | -0.94(-4.69%) |
Dec 28, 2021 | 20.10 | 22.29 | 19.73 | 20.06 | 34,303 | +0.16(+0.80%) |
Dec 27, 2021 | 20.50 | 21.97 | 19.41 | 19.90 | 30,216 | -0.21(-1.04%) |
Dec 23, 2021 | 19.59 | 20.41 | 19.20 | 20.11 | 23,304 | +0.69(+3.55%) |
Dec 22, 2021 | 18.73 | 19.96 | 18.46 | 19.42 | 20,439 | +0.92(+4.97%) |
Dec 21, 2021 | 17.65 | 19.30 | 17.58 | 18.50 | 43,274 | +1.18(+6.81%) |
Dec 20, 2021 | 18.42 | 18.97 | 17.20 | 17.32 | 32,678 | -1.36(-7.28%) |
Dec 17, 2021 | 18.38 | 18.98 | 17.01 | 18.68 | 20,975 | +0.24(+1.30%) |
Dec 16, 2021 | 19.02 | 19.49 | 17.65 | 18.44 | 35,248 | -0.22(-1.18%) |
Dec 15, 2021 | 18.46 | 18.80 | 17.00 | 18.66 | 38,515 | +0.21(+1.14%) |
Dec 14, 2021 | 19.38 | 19.38 | 18.07 | 18.45 | 17,716 | -1.16(-5.92%) |
Dec 13, 2021 | 20.49 | 20.50 | 19.23 | 19.61 | 10,141 | -0.74(-3.64%) |
Dec 10, 2021 | 20.00 | 20.37 | 19.68 | 20.35 | 11,952 | +0.72(+3.67%) |
Dec 09, 2021 | 20.84 | 20.84 | 19.63 | 19.63 | 6,172 | -1.12(-5.40%) |
Dec 08, 2021 | 20.31 | 21.18 | 20.31 | 20.75 | 8,133 | +0.44(+2.17%) |
Dec 07, 2021 | 20.15 | 21.70 | 18.72 | 20.31 | 26,239 | +0.32(+1.60%) |
Dec 06, 2021 | 19.56 | 20.19 | 18.02 | 19.99 | 28,424 | +0.02(+0.10%) |
Dec 03, 2021 | 19.45 | 20.41 | 18.07 | 19.97 | 34,074 | +0.54(+2.78%) |
Dec 02, 2021 | 19.43 | 20.07 | 18.55 | 19.43 | 32,342 | -0.57(-2.85%) |
Dec 01, 2021 | 20.57 | 21.42 | 19.56 | 20.00 | 18,959 | -0.47(-2.30%) |
Nov 30, 2021 | 21.65 | 21.82 | 21.23 | 20.47 | 20,074 | -1.29(-5.93%) |
Nov 29, 2021 | 22.34 | 23.24 | 21.70 | 21.76 | 19,369 | -0.24(-1.09%) |
Nov 26, 2021 | 21.68 | 22.54 | 20.92 | 22.00 | 6,943 | -0.16(-0.72%) |
Nov 24, 2021 | 20.82 | 22.61 | 20.52 | 22.16 | 19,430 | +0.57(+2.64%) |
Nov 23, 2021 | 22.45 | 22.45 | 20.26 | 21.59 | 56,018 | -0.81(-3.62%) |
Nov 22, 2021 | 23.98 | 25.17 | 21.79 | 22.40 | 53,972 | -1.22(-5.17%) |
Nov 19, 2021 | 23.85 | 25.20 | 23.40 | 23.62 | 32,019 | -1.06(-4.29%) |
Nov 18, 2021 | 24.81 | 24.72 | 24.01 | 24.68 | 22,236 | -0.32(-1.28%) |
Nov 17, 2021 | 23.81 | 25.13 | 23.77 | 25.00 | 45,769 | +0.15(+0.60%) |
Nov 16, 2021 | 24.37 | 25.00 | 23.92 | 24.85 | 39,621 | +0.70(+2.90%) |
Nov 15, 2021 | 23.70 | 24.74 | 22.96 | 24.15 | 76,124 | +0.07(+0.29%) |
Nov 12, 2021 | 24.61 | 24.61 | 23.36 | 24.08 | 27,132 | -0.10(-0.41%) |
Nov 11, 2021 | 24.46 | 24.92 | 23.23 | 24.18 | 45,980 | -0.45(-1.83%) |
Nov 10, 2021 | 22.38 | 24.63 | 24.63 | 60,063 | +1.41(+6.07%) | |
Nov 09, 2021 | 23.51 | 23.56 | 21.50 | 23.22 | 68,346 | +1.24(+5.64%) |
Nov 08, 2021 | 23.65 | 23.65 | 21.22 | 21.98 | 108,956 | -0.61(-2.70%) |
Nov 05, 2021 | 30.60 | 30.65 | 21.00 | 22.59 | 317,610 | -7.95(-26.03%) |
Nov 04, 2021 | 31.66 | 32.47 | 29.13 | 30.54 | 58,824 | -1.63(-5.07%) |
Nov 03, 2021 | 29.99 | 32.40 | 29.55 | 32.17 | 33,601 | +1.74(+5.72%) |
Nov 02, 2021 | 28.50 | 30.44 | 28.50 | 30.43 | 20,179 | +1.22(+4.18%) |
Nov 01, 2021 | 28.58 | 29.35 | 28.14 | 29.21 | 33,089 | +0.69(+2.42%) |
Oct 29, 2021 | 26.86 | 28.95 | 26.80 | 28.52 | 41,119 | +1.75(+6.54%) |
Oct 28, 2021 | 26.97 | 27.38 | 26.50 | 26.77 | 35,362 | -0.92(-3.32%) |
Oct 27, 2021 | 27.95 | 30.55 | 27.06 | 27.69 | 58,691 | -0.20(-0.72%) |
Oct 26, 2021 | 26.89 | 27.89 | 89,979 | +0.89(+3.30%) | ||
Oct 25, 2021 | 24.75 | 27.00 | 24.46 | 27.00 | 67,392 | +2.60(+10.66%) |
Oct 22, 2021 | 23.75 | 24.88 | 23.27 | 24.40 | 31,880 | -0.25(-1.01%) |
Oct 21, 2021 | 25.83 | 26.33 | 24.62 | 24.65 | 24,500 | -1.16(-4.49%) |
Oct 20, 2021 | 26.22 | 26.77 | 25.58 | 25.81 | 27,673 | -0.49(-1.86%) |
Oct 19, 2021 | 26.92 | 27.75 | 25.78 | 26.30 | 20,748 | -0.19(-0.72%) |
Oct 18, 2021 | 25.60 | 27.39 | 25.60 | 26.49 | 55,032 | +0.90(+3.52%) |
Oct 15, 2021 | 25.71 | 26.25 | 22.98 | 25.59 | 95,682 | -0.77(-2.92%) |
Oct 14, 2021 | 25.03 | 26.97 | 25.03 | 26.36 | 39,573 | +0.61(+2.37%) |
Oct 13, 2021 | 28.01 | 29.10 | 25.45 | 25.75 | 104,962 | -2.62(-9.24%) |
Oct 12, 2021 | 28.56 | 29.29 | 28.33 | 28.37 | 17,320 | -0.02(-0.07%) |
Oct 11, 2021 | 29.85 | 30.16 | 28.19 | 28.39 | 30,859 | -1.36(-4.57%) |
Oct 08, 2021 | 29.20 | 29.95 | 27.96 | 29.75 | 54,201 | +0.53(+1.81%) |
Oct 07, 2021 | 30.21 | 30.80 | 29.21 | 29.22 | 35,029 | -1.15(-3.79%) |
Oct 06, 2021 | 29.96 | 30.44 | 27.29 | 30.37 | 83,301 | -0.16(-0.52%) |
Oct 05, 2021 | 29.50 | 30.74 | 29.50 | 30.53 | 27,701 | +0.79(+2.66%) |
Oct 04, 2021 | 33.00 | 33.00 | 29.23 | 29.74 | 64,693 | -3.73(-11.14%) |