Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.20 | 23.80 | 22.30 | 22.40 | 72,291 | -1.30(-5.49%) |
Dec 30, 2021 | 22.50 | 24.00 | 22.50 | 23.70 | 51,824 | +0.90(+3.95%) |
Dec 29, 2021 | 23.80 | 23.80 | 22.50 | 22.80 | 67,129 | -1.00(-4.20%) |
Dec 28, 2021 | 24.70 | 24.90 | 23.70 | 23.80 | 37,143 | -1.00(-4.03%) |
Dec 27, 2021 | 25.00 | 26.20 | 24.60 | 24.80 | 64,730 | +0.00(+0.00%) |
Dec 23, 2021 | 23.90 | 25.40 | 23.60 | 24.80 | 62,844 | +0.70(+2.90%) |
Dec 22, 2021 | 23.50 | 24.50 | 23.30 | 24.10 | 47,718 | +0.40(+1.69%) |
Dec 21, 2021 | 22.40 | 23.71 | 22.40 | 23.70 | 151,904 | +0.80(+3.49%) |
Dec 20, 2021 | 23.00 | 23.17 | 22.20 | 22.90 | 108,055 | -0.50(-2.14%) |
Dec 17, 2021 | 23.30 | 24.45 | 22.75 | 23.40 | 369,320 | -0.30(-1.27%) |
Dec 16, 2021 | 24.60 | 25.20 | 22.80 | 23.70 | 161,220 | -0.50(-2.07%) |
Dec 15, 2021 | 24.60 | 24.90 | 22.80 | 24.20 | 142,077 | -0.40(-1.63%) |
Dec 14, 2021 | 24.70 | 25.70 | 24.30 | 24.60 | 99,190 | -0.20(-0.81%) |
Dec 13, 2021 | 24.30 | 25.45 | 23.90 | 24.80 | 78,537 | +0.30(+1.22%) |
Dec 10, 2021 | 26.00 | 26.00 | 24.20 | 24.50 | 88,830 | -1.00(-3.92%) |
Dec 09, 2021 | 25.60 | 27.30 | 25.20 | 25.50 | 74,212 | -0.50(-1.92%) |
Dec 08, 2021 | 26.50 | 27.28 | 25.80 | 26.00 | 75,989 | -0.50(-1.89%) |
Dec 07, 2021 | 26.10 | 27.40 | 25.95 | 26.50 | 93,436 | +0.40(+1.53%) |
Dec 06, 2021 | 23.20 | 26.55 | 21.90 | 26.10 | 240,689 | +2.80(+12.02%) |
Dec 03, 2021 | 24.00 | 24.80 | 22.55 | 23.30 | 152,011 | -0.40(-1.69%) |
Dec 02, 2021 | 23.70 | 24.50 | 22.80 | 23.70 | 115,483 | -0.10(-0.42%) |
Dec 01, 2021 | 26.90 | 26.90 | 23.80 | 23.80 | 159,909 | -2.30(-8.81%) |
Nov 30, 2021 | 26.60 | 27.90 | 24.75 | 26.10 | 173,297 | -0.80(-2.97%) |
Nov 29, 2021 | 27.40 | 27.65 | 26.20 | 26.90 | 78,682 | -0.10(-0.37%) |
Nov 26, 2021 | 26.40 | 27.90 | 25.90 | 27.00 | 70,752 | +0.00(+0.00%) |
Nov 24, 2021 | 25.80 | 27.70 | 25.55 | 27.00 | 59,108 | +0.20(+0.75%) |
Nov 23, 2021 | 27.30 | 27.50 | 25.10 | 26.80 | 174,920 | -1.10(-3.94%) |
Nov 22, 2021 | 30.20 | 30.20 | 27.10 | 27.90 | 162,842 | -0.30(-1.06%) |
Nov 19, 2021 | 32.40 | 32.65 | 27.60 | 28.20 | 351,721 | -4.30(-13.23%) |
Nov 18, 2021 | 35.40 | 33.00 | 31.70 | 32.50 | 274,086 | -1.80(-5.25%) |
Nov 17, 2021 | 32.80 | 35.40 | 32.20 | 34.30 | 361,419 | +3.40(+11.00%) |
Nov 16, 2021 | 30.00 | 32.10 | 29.12 | 30.90 | 324,732 | +0.60(+1.98%) |
Nov 15, 2021 | 30.00 | 30.30 | 27.90 | 30.30 | 237,952 | +0.40(+1.34%) |
Nov 12, 2021 | 31.10 | 31.30 | 28.00 | 29.90 | 438,535 | +0.00(+0.00%) |
Nov 11, 2021 | 26.40 | 30.50 | 26.00 | 29.90 | 575,832 | +5.50(+22.54%) |
Nov 10, 2021 | 26.50 | 24.40 | 311,736 | -0.60(-2.40%) | ||
Nov 09, 2021 | 25.40 | 25.40 | 22.50 | 25.00 | 340,748 | +1.10(+4.60%) |
Nov 08, 2021 | 21.50 | 26.90 | 21.50 | 23.90 | 517,202 | +3.10(+14.90%) |
Nov 05, 2021 | 19.50 | 22.30 | 19.50 | 20.80 | 301,112 | +1.30(+6.67%) |
Nov 04, 2021 | 18.70 | 19.70 | 18.70 | 19.50 | 260,481 | +0.90(+4.84%) |
Nov 03, 2021 | 17.40 | 19.35 | 17.40 | 18.60 | 390,924 | +1.30(+7.51%) |
Nov 02, 2021 | 17.50 | 17.70 | 17.00 | 17.30 | 74,911 | -0.30(-1.70%) |
Nov 01, 2021 | 18.10 | 18.80 | 17.30 | 17.60 | 324,985 | -0.20(-1.12%) |
Oct 29, 2021 | 18.00 | 18.10 | 17.60 | 17.80 | 89,408 | +0.00(+0.00%) |
Oct 28, 2021 | 17.80 | 18.10 | 17.30 | 17.80 | 76,201 | +0.10(+0.56%) |
Oct 27, 2021 | 18.40 | 18.70 | 17.50 | 17.70 | 97,038 | -0.50(-2.75%) |
Oct 26, 2021 | 19.00 | 18.10 | 18.20 | 107,138 | -0.60(-3.19%) | |
Oct 25, 2021 | 18.70 | 18.90 | 17.80 | 18.80 | 117,704 | +0.30(+1.62%) |
Oct 22, 2021 | 18.80 | 18.90 | 18.30 | 18.50 | 87,426 | -0.70(-3.65%) |
Oct 21, 2021 | 19.20 | 19.20 | 18.10 | 19.20 | 179,871 | -0.10(-0.52%) |
Oct 20, 2021 | 19.40 | 19.47 | 18.30 | 19.30 | 168,930 | +0.10(+0.52%) |
Oct 19, 2021 | 19.80 | 20.70 | 18.71 | 19.20 | 168,681 | -0.30(-1.54%) |
Oct 18, 2021 | 19.60 | 19.80 | 18.50 | 19.50 | 140,107 | +0.20(+1.04%) |
Oct 15, 2021 | 20.60 | 21.20 | 19.30 | 19.30 | 340,045 | -0.80(-3.98%) |
Oct 14, 2021 | 19.00 | 20.20 | 18.70 | 20.10 | 442,107 | +1.80(+9.84%) |
Oct 13, 2021 | 18.10 | 18.90 | 17.60 | 18.30 | 339,256 | +0.40(+2.23%) |
Oct 12, 2021 | 17.20 | 18.00 | 17.10 | 17.90 | 538,513 | +0.70(+4.07%) |
Oct 11, 2021 | 16.90 | 18.60 | 16.80 | 17.20 | 378,587 | +0.00(+0.00%) |
Oct 08, 2021 | 17.00 | 17.65 | 16.20 | 17.20 | 544,999 | +0.20(+1.18%) |
Oct 07, 2021 | 17.00 | 17.18 | 16.40 | 17.00 | 303,271 | +0.10(+0.59%) |
Oct 06, 2021 | 16.70 | 17.20 | 16.10 | 16.90 | 390,684 | +0.20(+1.20%) |
Oct 05, 2021 | 17.40 | 17.90 | 16.30 | 16.70 | 1,921,757 | -9.40(-36.02%) |
Oct 04, 2021 | 29.30 | 30.50 | 25.60 | 26.10 | 178,378 | -4.20(-13.86%) |