Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.00 | 14.37 | 13.26 | 13.72 | 199,966 | -0.78(-5.34%) |
Dec 30, 2021 | 13.75 | 15.25 | 13.75 | 14.50 | 133,220 | +0.50(+3.57%) |
Dec 29, 2021 | 14.50 | 14.68 | 13.75 | 14.00 | 113,664 | -0.40(-2.79%) |
Dec 28, 2021 | 15.50 | 15.72 | 14.33 | 14.40 | 142,294 | -1.44(-9.06%) |
Dec 27, 2021 | 16.10 | 16.13 | 15.25 | 15.84 | 92,060 | -0.79(-4.74%) |
Dec 23, 2021 | 15.75 | 16.62 | 15.55 | 16.62 | 64,455 | +0.12(+0.76%) |
Dec 22, 2021 | 16.00 | 16.75 | 15.84 | 16.50 | 80,348 | +0.25(+1.54%) |
Dec 21, 2021 | 14.75 | 16.25 | 14.75 | 16.25 | 96,140 | +0.40(+2.52%) |
Dec 20, 2021 | 15.86 | 16.25 | 14.46 | 15.85 | 101,086 | -0.60(-3.68%) |
Dec 17, 2021 | 15.56 | 17.47 | 15.03 | 16.45 | 128,563 | +0.95(+6.16%) |
Dec 16, 2021 | 16.50 | 16.50 | 15.26 | 15.50 | 67,098 | -0.25(-1.59%) |
Dec 15, 2021 | 16.14 | 16.73 | 15.25 | 15.75 | 94,535 | -0.50(-3.08%) |
Dec 14, 2021 | 16.50 | 17.02 | 15.96 | 16.25 | 66,578 | -0.38(-2.29%) |
Dec 13, 2021 | 16.75 | 17.00 | 16.39 | 16.63 | 49,921 | -0.37(-2.18%) |
Dec 10, 2021 | 17.41 | 17.41 | 16.48 | 17.00 | 90,858 | -0.34(-1.99%) |
Dec 09, 2021 | 17.63 | 18.75 | 17.27 | 17.34 | 101,039 | -0.37(-2.10%) |
Dec 08, 2021 | 17.50 | 18.00 | 16.25 | 17.72 | 78,306 | -0.06(-0.35%) |
Dec 07, 2021 | 16.75 | 18.22 | 16.75 | 17.78 | 83,539 | +1.19(+7.14%) |
Dec 06, 2021 | 16.75 | 17.50 | 15.79 | 16.59 | 104,893 | +0.01(+0.05%) |
Dec 03, 2021 | 17.99 | 18.25 | 16.50 | 16.59 | 128,174 | -1.66(-9.10%) |
Dec 02, 2021 | 18.25 | 18.75 | 16.75 | 18.25 | 165,026 | -0.68(-3.59%) |
Dec 01, 2021 | 18.00 | 19.75 | 18.00 | 18.93 | 289,059 | +0.30(+1.62%) |
Nov 30, 2021 | 19.50 | 19.93 | 17.55 | 18.62 | 547,975 | -2.72(-12.73%) |
Nov 29, 2021 | 18.00 | 24.45 | 17.25 | 21.34 | 1,473,577 | +4.82(+29.15%) |
Nov 26, 2021 | 17.25 | 18.75 | 16.50 | 16.52 | 120,140 | -0.11(-0.68%) |
Nov 24, 2021 | 15.75 | 16.79 | 15.75 | 16.64 | 46,826 | +0.38(+2.35%) |
Nov 23, 2021 | 15.80 | 16.50 | 14.00 | 16.25 | 76,940 | +0.25(+1.59%) |
Nov 22, 2021 | 16.75 | 17.15 | 15.51 | 16.00 | 142,077 | -0.86(-5.10%) |
Nov 19, 2021 | 16.25 | 17.74 | 16.25 | 16.86 | 111,751 | +0.36(+2.18%) |
Nov 18, 2021 | 17.25 | 16.73 | 16.50 | 16.50 | 137,200 | -1.07(-6.08%) |
Nov 17, 2021 | 17.25 | 18.00 | 17.12 | 17.57 | 121,734 | +0.31(+1.81%) |
Nov 16, 2021 | 18.25 | 18.25 | 17.25 | 17.25 | 196,267 | -1.50(-7.97%) |
Nov 15, 2021 | 19.11 | 19.15 | 18.25 | 18.75 | 190,961 | -0.25(-1.32%) |
Nov 12, 2021 | 19.35 | 19.38 | 18.82 | 19.00 | 105,273 | -0.34(-1.76%) |
Nov 11, 2021 | 19.75 | 19.88 | 19.25 | 19.34 | 90,954 | -0.29(-1.48%) |
Nov 10, 2021 | 20.05 | 19.56 | 19.63 | 98,359 | -0.57(-2.80%) | |
Nov 09, 2021 | 20.75 | 20.88 | 19.77 | 20.20 | 94,568 | -0.55(-2.67%) |
Nov 08, 2021 | 20.91 | 21.08 | 20.27 | 20.75 | 110,822 | -0.32(-1.54%) |
Nov 05, 2021 | 22.50 | 22.75 | 20.50 | 21.07 | 175,786 | -1.71(-7.52%) |
Nov 04, 2021 | 23.75 | 24.65 | 22.12 | 22.79 | 468,625 | +1.90(+9.08%) |
Nov 03, 2021 | 19.75 | 20.89 | 19.59 | 20.89 | 450,371 | +0.96(+4.79%) |
Nov 02, 2021 | 19.86 | 19.99 | 19.50 | 19.93 | 49,202 | +0.06(+0.30%) |
Nov 01, 2021 | 19.26 | 19.99 | 19.75 | 19.88 | 80,094 | +0.38(+1.92%) |
Oct 29, 2021 | 19.65 | 19.81 | 19.25 | 19.50 | 92,777 | -0.27(-1.39%) |
Oct 28, 2021 | 19.02 | 19.77 | 18.00 | 19.77 | 102,271 | +0.75(+3.97%) |
Oct 27, 2021 | 19.50 | 19.62 | 19.00 | 19.02 | 108,290 | -0.61(-3.08%) |
Oct 26, 2021 | 20.00 | 19.62 | 19.62 | 104,638 | -0.49(-2.42%) | |
Oct 25, 2021 | 19.50 | 20.49 | 19.38 | 20.11 | 99,946 | +0.11(+0.52%) |
Oct 22, 2021 | 21.00 | 21.35 | 19.53 | 20.01 | 240,692 | -1.33(-6.22%) |
Oct 21, 2021 | 21.75 | 22.10 | 21.27 | 21.34 | 86,406 | -0.57(-2.59%) |
Oct 20, 2021 | 22.05 | 22.43 | 21.84 | 21.90 | 69,470 | -0.50(-2.25%) |
Oct 19, 2021 | 21.75 | 22.50 | 21.75 | 22.41 | 68,488 | +0.59(+2.73%) |
Oct 18, 2021 | 22.25 | 22.75 | 21.80 | 21.81 | 84,237 | -0.69(-3.06%) |
Oct 15, 2021 | 21.80 | 22.55 | 21.41 | 22.50 | 111,931 | +0.61(+2.79%) |
Oct 14, 2021 | 21.25 | 22.71 | 20.86 | 21.89 | 268,099 | -1.33(-5.73%) |
Oct 13, 2021 | 23.50 | 23.75 | 23.00 | 23.22 | 132,704 | -0.35(-1.50%) |
Oct 12, 2021 | 22.75 | 23.75 | 22.75 | 23.57 | 67,661 | +0.32(+1.39%) |
Oct 11, 2021 | 23.96 | 24.46 | 23.25 | 23.25 | 55,222 | -0.69(-2.88%) |
Oct 08, 2021 | 23.50 | 24.75 | 23.50 | 23.94 | 90,877 | +0.34(+1.44%) |
Oct 07, 2021 | 22.75 | 23.88 | 22.51 | 23.60 | 90,040 | +0.60(+2.61%) |
Oct 06, 2021 | 24.75 | 24.75 | 22.75 | 23.00 | 195,183 | -1.74(-7.02%) |
Oct 05, 2021 | 25.00 | 25.75 | 24.50 | 24.74 | 89,174 | -0.07(-0.27%) |
Oct 04, 2021 | 25.25 | 25.25 | 24.50 | 24.80 | 141,918 | -1.20(-4.60%) |