Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.21 | 17.59 | 16.80 | 17.11 | 28,330 | -0.29(-1.68%) |
Dec 30, 2021 | 16.74 | 18.40 | 16.70 | 17.40 | 30,838 | +0.52(+3.07%) |
Dec 29, 2021 | 16.60 | 17.40 | 15.53 | 16.88 | 56,745 | +0.16(+0.97%) |
Dec 28, 2021 | 17.81 | 17.81 | 16.42 | 16.72 | 55,493 | -1.20(-6.71%) |
Dec 27, 2021 | 18.42 | 19.00 | 17.80 | 17.92 | 59,102 | -0.20(-1.10%) |
Dec 23, 2021 | 19.20 | 19.20 | 17.71 | 18.12 | 62,251 | -0.10(-0.54%) |
Dec 22, 2021 | 19.08 | 19.40 | 18.10 | 18.22 | 45,062 | -0.87(-4.57%) |
Dec 21, 2021 | 18.40 | 19.40 | 18.36 | 19.09 | 67,116 | +0.67(+3.66%) |
Dec 20, 2021 | 18.42 | 18.80 | 17.78 | 18.42 | 51,370 | +0.01(+0.03%) |
Dec 17, 2021 | 19.00 | 21.40 | 18.19 | 18.41 | 113,447 | -0.96(-4.97%) |
Dec 16, 2021 | 19.20 | 20.20 | 18.01 | 19.37 | 84,854 | +0.16(+0.82%) |
Dec 15, 2021 | 18.40 | 19.22 | 16.80 | 19.22 | 86,235 | +0.42(+2.21%) |
Dec 14, 2021 | 18.80 | 19.60 | 18.20 | 18.80 | 28,683 | -0.01(-0.07%) |
Dec 13, 2021 | 20.00 | 20.40 | 18.62 | 18.81 | 34,816 | -1.59(-7.77%) |
Dec 10, 2021 | 21.40 | 21.40 | 19.71 | 20.40 | 58,455 | -0.60(-2.86%) |
Dec 09, 2021 | 20.20 | 21.80 | 20.00 | 21.00 | 82,887 | +1.00(+5.00%) |
Dec 08, 2021 | 19.00 | 20.40 | 18.80 | 20.00 | 25,949 | +0.93(+4.89%) |
Dec 07, 2021 | 18.51 | 20.40 | 18.42 | 19.07 | 64,654 | +0.55(+2.98%) |
Dec 06, 2021 | 17.00 | 19.05 | 16.60 | 18.52 | 47,600 | +0.72(+4.02%) |
Dec 03, 2021 | 18.80 | 19.60 | 17.39 | 17.80 | 57,632 | -1.83(-9.30%) |
Dec 02, 2021 | 18.40 | 19.80 | 18.40 | 19.63 | 56,678 | -0.30(-1.53%) |
Dec 01, 2021 | 21.20 | 22.20 | 19.20 | 19.93 | 112,207 | -1.27(-5.99%) |
Nov 30, 2021 | 22.00 | 22.40 | 21.60 | 21.20 | 147,637 | -1.20(-5.36%) |
Nov 29, 2021 | 22.80 | 23.20 | 21.60 | 22.40 | 94,063 | -0.60(-2.61%) |
Nov 26, 2021 | 21.60 | 23.00 | 21.60 | 23.00 | 42,194 | +0.00(+0.00%) |
Nov 24, 2021 | 22.40 | 23.60 | 21.80 | 23.00 | 107,728 | +0.80(+3.60%) |
Nov 23, 2021 | 23.60 | 24.00 | 22.00 | 22.20 | 131,298 | -1.60(-6.72%) |
Nov 22, 2021 | 25.40 | 25.40 | 23.00 | 23.80 | 99,543 | -1.40(-5.56%) |
Nov 19, 2021 | 23.28 | 25.80 | 22.60 | 25.20 | 168,440 | +2.20(+9.56%) |
Nov 18, 2021 | 25.80 | 26.00 | 23.20 | 23.00 | 251,882 | -2.80(-10.84%) |
Nov 17, 2021 | 26.00 | 30.60 | 25.40 | 25.80 | 815,680 | -0.40(-1.53%) |
Nov 16, 2021 | 27.60 | 27.80 | 25.90 | 26.20 | 91,280 | -1.40(-5.07%) |
Nov 15, 2021 | 26.80 | 27.80 | 26.20 | 27.60 | 94,095 | +1.20(+4.55%) |
Nov 12, 2021 | 26.20 | 27.20 | 25.80 | 26.40 | 115,646 | -0.20(-0.75%) |
Nov 11, 2021 | 26.40 | 27.00 | 26.00 | 26.60 | 85,173 | -0.20(-0.75%) |
Nov 10, 2021 | 26.80 | 26.80 | 188,403 | -1.00(-3.60%) | ||
Nov 09, 2021 | 28.20 | 28.20 | 26.60 | 27.80 | 175,399 | -0.20(-0.71%) |
Nov 08, 2021 | 28.40 | 28.60 | 27.20 | 28.00 | 216,878 | -0.20(-0.71%) |
Nov 05, 2021 | 29.40 | 29.40 | 27.40 | 28.20 | 282,807 | -1.80(-6.00%) |
Nov 04, 2021 | 31.00 | 33.00 | 27.80 | 30.00 | 1,102,539 | -1.20(-3.85%) |
Nov 03, 2021 | 27.20 | 33.40 | 26.40 | 31.20 | 2,210,619 | +4.40(+16.42%) |
Nov 02, 2021 | 28.00 | 28.00 | 26.60 | 26.80 | 496,096 | -0.80(-2.90%) |
Nov 01, 2021 | 25.40 | 29.40 | 26.00 | 27.60 | 2,270,865 | -11.80(-29.95%) |
Oct 29, 2021 | 38.40 | 39.40 | 547,388 | +1.00(+2.60%) | ||
Oct 28, 2021 | 38.40 | 37.40 | 38.40 | 51,911 | -1.20(-3.03%) | |
Oct 27, 2021 | 42.60 | 43.50 | 39.40 | 39.60 | 59,182 | -4.80(-10.81%) |
Oct 26, 2021 | 41.60 | 45.00 | 44.40 | 180,217 | +2.20(+5.21%) | |
Oct 25, 2021 | 42.20 | 45.00 | 40.40 | 42.20 | 129,626 | -1.80(-4.09%) |
Oct 22, 2021 | 44.60 | 45.20 | 41.82 | 44.00 | 317,363 | -4.00(-8.33%) |
Oct 21, 2021 | 55.20 | 57.60 | 46.60 | 48.00 | 1,201,869 | -1.20(-2.44%) |
Oct 20, 2021 | 48.00 | 59.40 | 42.20 | 49.20 | 2,510,018 | -1.00(-1.99%) |
Oct 19, 2021 | 51.00 | 54.20 | 48.40 | 50.20 | 369,738 | -2.00(-3.83%) |
Oct 18, 2021 | 57.80 | 62.40 | 50.40 | 52.20 | 583,175 | -10.60(-16.88%) |
Oct 15, 2021 | 59.40 | 73.60 | 56.60 | 62.80 | 1,269,083 | +4.80(+8.28%) |
Oct 14, 2021 | 57.40 | 67.60 | 47.60 | 58.00 | 1,165,075 | +0.80(+1.40%) |
Oct 13, 2021 | 51.20 | 57.20 | 48.60 | 57.20 | 419,063 | +7.20(+14.40%) |
Oct 12, 2021 | 49.00 | 53.60 | 48.00 | 50.00 | 378,530 | +1.60(+3.31%) |
Oct 11, 2021 | 44.20 | 54.60 | 42.60 | 48.40 | 423,441 | +1.40(+2.98%) |
Oct 08, 2021 | 38.20 | 49.00 | 35.20 | 47.00 | 599,471 | +9.00(+23.68%) |
Oct 07, 2021 | 33.20 | 41.60 | 31.80 | 38.00 | 197,399 | +4.40(+13.10%) |
Oct 06, 2021 | 27.20 | 35.40 | 26.20 | 33.60 | 195,769 | +7.40(+28.24%) |
Oct 05, 2021 | 26.00 | 27.80 | 25.20 | 26.20 | 3,391 | -0.40(-1.50%) |
Oct 04, 2021 | 28.20 | 28.60 | 26.60 | 26.60 | 3,449 | -1.00(-3.62%) |