Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.08 | 19.25 | 18.08 | 19.18 | 3,775 | -0.05(-0.26%) |
Dec 30, 2021 | 19.45 | 19.71 | 18.92 | 19.23 | 24,912 | -1.20(-5.86%) |
Dec 29, 2021 | 19.66 | 20.46 | 19.64 | 20.43 | 4,016 | +0.48(+2.39%) |
Dec 28, 2021 | 19.41 | 19.97 | 19.30 | 19.95 | 6,467 | -0.09(-0.45%) |
Dec 27, 2021 | 19.59 | 20.35 | 19.35 | 20.04 | 15,634 | -0.17(-0.84%) |
Dec 23, 2021 | 19.26 | 20.30 | 19.18 | 20.21 | 12,701 | +0.55(+2.80%) |
Dec 22, 2021 | 19.15 | 19.73 | 19.12 | 19.66 | 15,337 | -0.23(-1.16%) |
Dec 21, 2021 | 19.27 | 19.97 | 19.25 | 19.89 | 21,770 | +0.14(+0.71%) |
Dec 20, 2021 | 18.77 | 19.83 | 18.66 | 19.75 | 31,748 | +1.25(+6.76%) |
Dec 17, 2021 | 17.87 | 18.50 | 17.75 | 18.50 | 48,538 | +1.53(+9.02%) |
Dec 16, 2021 | 16.37 | 17.14 | 16.30 | 16.97 | 14,996 | +1.27(+8.09%) |
Dec 15, 2021 | 15.82 | 16.02 | 15.61 | 15.70 | 24,432 | -0.38(-2.36%) |
Dec 14, 2021 | 16.03 | 16.19 | 15.74 | 16.08 | 59,305 | +1.49(+10.21%) |
Dec 13, 2021 | 14.79 | 14.95 | 14.29 | 14.59 | 9,190 | +0.34(+2.39%) |
Dec 10, 2021 | 14.27 | 14.31 | 14.09 | 14.25 | 10,282 | +0.05(+0.35%) |
Dec 09, 2021 | 14.25 | 14.33 | 14.00 | 14.20 | 7,429 | -0.19(-1.29%) |
Dec 08, 2021 | 14.62 | 14.62 | 14.25 | 14.38 | 8,768 | +0.12(+0.81%) |
Dec 07, 2021 | 13.94 | 14.48 | 13.84 | 14.27 | 13,904 | +0.88(+6.57%) |
Dec 06, 2021 | 13.40 | 13.58 | 13.29 | 13.39 | 42,852 | -0.22(-1.62%) |
Dec 03, 2021 | 13.91 | 13.99 | 13.57 | 13.61 | 8,947 | +0.01(+0.07%) |
Dec 02, 2021 | 13.85 | 13.87 | 13.45 | 13.60 | 24,856 | +0.03(+0.22%) |
Dec 01, 2021 | 14.08 | 14.08 | 13.00 | 13.57 | 47,852 | -0.44(-3.14%) |
Nov 30, 2021 | 13.50 | 14.52 | 13.50 | 14.01 | 216,727 | +2.28(+19.44%) |
Nov 29, 2021 | 11.55 | 12.00 | 11.49 | 11.73 | 10,900 | +0.32(+2.80%) |
Nov 26, 2021 | 11.53 | 11.58 | 11.21 | 11.41 | 3,581 | +0.17(+1.51%) |
Nov 24, 2021 | 11.25 | 11.43 | 11.12 | 11.24 | 8,957 | -0.62(-5.23%) |
Nov 23, 2021 | 12.21 | 12.21 | 11.53 | 11.86 | 24,080 | +0.25(+2.15%) |
Nov 22, 2021 | 11.73 | 11.93 | 11.47 | 11.61 | 49,956 | +1.16(+11.10%) |
Nov 19, 2021 | 10.45 | 10.68 | 10.12 | 10.45 | 27,502 | +0.46(+4.60%) |
Nov 18, 2021 | 10.00 | 10.06 | 9.970 | 9.990 | 30,773 | -0.51(-4.86%) |
Nov 17, 2021 | 10.26 | 11.30 | 9.965 | 10.50 | 117,548 | +0.35(+3.45%) |
Nov 16, 2021 | 10.80 | 11.00 | 9.570 | 10.15 | 181,875 | -4.64(-31.37%) |
Nov 15, 2021 | 14.96 | 14.96 | 14.79 | 14.79 | 1,947 | +0.05(+0.34%) |
Nov 12, 2021 | 14.77 | 14.88 | 14.68 | 14.74 | 3,733 | +0.10(+0.68%) |
Nov 11, 2021 | 14.82 | 15.05 | 14.51 | 14.64 | 6,384 | -0.20(-1.35%) |
Nov 10, 2021 | 15.16 | 14.69 | 14.84 | 9,486 | -0.15(-1.00%) | |
Nov 09, 2021 | 15.03 | 15.60 | 14.98 | 14.99 | 30,888 | +0.48(+3.31%) |
Nov 08, 2021 | 15.00 | 15.08 | 14.34 | 14.51 | 72,684 | -3.25(-18.30%) |
Nov 05, 2021 | 18.93 | 18.93 | 17.75 | 17.76 | 9,126 | -1.47(-7.64%) |
Nov 04, 2021 | 19.17 | 19.23 | 19.17 | 19.23 | 1,830 | -0.09(-0.47%) |
Nov 03, 2021 | 19.49 | 19.49 | 19.16 | 19.32 | 896 | -0.17(-0.87%) |
Nov 02, 2021 | 19.30 | 19.49 | 19.26 | 19.49 | 1,126 | +0.54(+2.85%) |
Nov 01, 2021 | 19.02 | 19.23 | 18.60 | 18.95 | 6,156 | +0.34(+1.83%) |
Oct 29, 2021 | 18.94 | 18.94 | 18.50 | 18.61 | 1,588 | -0.20(-1.05%) |
Oct 28, 2021 | 19.27 | 19.27 | 18.70 | 18.81 | 2,551 | -0.26(-1.38%) |
Oct 27, 2021 | 19.10 | 19.10 | 19.03 | 19.07 | 1,964 | -0.08(-0.42%) |
Oct 26, 2021 | 19.15 | 19.15 | 632 | -0.33(-1.69%) | ||
Oct 25, 2021 | 19.30 | 19.48 | 19.18 | 19.48 | 1,893 | -0.22(-1.12%) |
Oct 22, 2021 | 19.83 | 19.96 | 19.70 | 19.70 | 1,509 | +0.59(+3.09%) |
Oct 21, 2021 | 20.00 | 20.00 | 19.11 | 19.11 | 2,241 | -0.38(-1.95%) |
Oct 20, 2021 | 19.62 | 19.65 | 19.41 | 19.49 | 2,533 | -0.46(-2.31%) |
Oct 19, 2021 | 19.82 | 19.95 | 19.67 | 19.95 | 1,023 | -0.03(-0.15%) |
Oct 18, 2021 | 19.85 | 19.98 | 19.71 | 19.98 | 2,092 | +0.18(+0.91%) |
Oct 15, 2021 | 19.88 | 19.88 | 19.36 | 19.80 | 6,581 | -0.20(-1.00%) |
Oct 14, 2021 | 20.15 | 20.15 | 19.47 | 20.00 | 5,927 | +0.34(+1.73%) |
Oct 13, 2021 | 19.77 | 20.27 | 19.47 | 19.66 | 26,662 | +0.08(+0.41%) |
Oct 12, 2021 | 19.96 | 20.05 | 19.50 | 19.58 | 8,094 | +0.16(+0.82%) |
Oct 11, 2021 | 19.94 | 20.03 | 19.16 | 19.42 | 14,379 | -0.23(-1.17%) |
Oct 08, 2021 | 19.89 | 20.28 | 19.49 | 19.65 | 41,841 | -0.19(-0.96%) |
Oct 07, 2021 | 19.47 | 20.29 | 19.40 | 19.84 | 8,623 | -0.65(-3.17%) |
Oct 06, 2021 | 20.27 | 20.62 | 19.91 | 20.49 | 62,996 | +1.97(+10.64%) |
Oct 05, 2021 | 18.41 | 18.54 | 18.12 | 18.52 | 2,797 | -0.02(-0.11%) |
Oct 04, 2021 | 19.35 | 19.35 | 18.10 | 18.54 | 28,923 | -0.76(-3.94%) |