Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.20 | 16.40 | 14.20 | 15.80 | 253,952 | +1.70(+12.06%) |
Dec 30, 2021 | 13.50 | 14.70 | 13.30 | 14.10 | 114,727 | +0.80(+6.02%) |
Dec 29, 2021 | 13.60 | 13.88 | 13.20 | 13.30 | 80,847 | -0.60(-4.32%) |
Dec 28, 2021 | 14.00 | 14.40 | 13.80 | 13.90 | 68,318 | -0.40(-2.80%) |
Dec 27, 2021 | 14.50 | 14.97 | 14.10 | 14.30 | 132,821 | -0.40(-2.72%) |
Dec 23, 2021 | 14.90 | 15.00 | 14.20 | 14.70 | 44,399 | -0.20(-1.34%) |
Dec 22, 2021 | 14.40 | 15.30 | 14.10 | 14.90 | 87,472 | +0.30(+2.05%) |
Dec 21, 2021 | 14.10 | 15.00 | 14.10 | 14.60 | 92,757 | +0.80(+5.80%) |
Dec 20, 2021 | 14.30 | 14.50 | 13.80 | 13.80 | 117,405 | -1.70(-10.97%) |
Dec 17, 2021 | 15.60 | 15.75 | 14.70 | 15.50 | 108,343 | -0.20(-1.27%) |
Dec 16, 2021 | 17.00 | 17.00 | 15.50 | 15.70 | 125,014 | -1.10(-6.55%) |
Dec 15, 2021 | 17.90 | 17.90 | 15.70 | 16.80 | 340,460 | +0.00(+0.00%) |
Dec 14, 2021 | 17.40 | 17.70 | 16.80 | 16.80 | 76,722 | -0.30(-1.75%) |
Dec 13, 2021 | 17.60 | 17.70 | 16.60 | 17.10 | 109,734 | -0.80(-4.47%) |
Dec 10, 2021 | 18.50 | 19.00 | 17.70 | 17.90 | 53,848 | -0.40(-2.19%) |
Dec 09, 2021 | 18.50 | 18.70 | 17.95 | 18.30 | 94,180 | +0.00(+0.00%) |
Dec 08, 2021 | 17.80 | 18.80 | 17.21 | 18.30 | 70,167 | +0.50(+2.81%) |
Dec 07, 2021 | 17.00 | 18.35 | 17.00 | 17.80 | 98,597 | +1.00(+5.95%) |
Dec 06, 2021 | 15.60 | 17.00 | 15.40 | 16.80 | 160,361 | +0.90(+5.66%) |
Dec 03, 2021 | 17.80 | 17.90 | 15.40 | 15.90 | 330,737 | -1.90(-10.67%) |
Dec 02, 2021 | 18.50 | 19.60 | 17.10 | 17.80 | 261,892 | -1.70(-8.72%) |
Dec 01, 2021 | 22.40 | 22.40 | 18.90 | 19.50 | 179,480 | -2.60(-11.76%) |
Nov 30, 2021 | 22.70 | 23.20 | 21.30 | 22.10 | 742,981 | -0.40(-1.78%) |
Nov 29, 2021 | 22.70 | 22.70 | 21.80 | 22.50 | 116,803 | +0.10(+0.45%) |
Nov 26, 2021 | 22.30 | 23.30 | 21.90 | 22.40 | 138,529 | -1.00(-4.27%) |
Nov 24, 2021 | 22.10 | 23.70 | 22.10 | 23.40 | 93,433 | +0.80(+3.54%) |
Nov 23, 2021 | 22.60 | 22.95 | 21.40 | 22.60 | 130,283 | +0.20(+0.89%) |
Nov 22, 2021 | 22.80 | 24.40 | 22.10 | 22.40 | 112,252 | -0.60(-2.61%) |
Nov 19, 2021 | 23.50 | 24.10 | 23.00 | 23.00 | 61,206 | -0.70(-2.95%) |
Nov 18, 2021 | 25.10 | 25.10 | 23.70 | 23.70 | 110,455 | -1.50(-5.95%) |
Nov 17, 2021 | 25.40 | 26.20 | 24.95 | 25.20 | 101,709 | -0.30(-1.18%) |
Nov 16, 2021 | 25.80 | 26.20 | 24.60 | 25.50 | 107,815 | -0.10(-0.39%) |
Nov 15, 2021 | 25.50 | 26.70 | 24.50 | 25.60 | 204,599 | +0.20(+0.79%) |
Nov 12, 2021 | 22.90 | 25.70 | 22.60 | 25.40 | 431,507 | +2.70(+11.89%) |
Nov 11, 2021 | 22.40 | 23.00 | 22.10 | 22.70 | 74,572 | +0.50(+2.25%) |
Nov 10, 2021 | 22.30 | 22.20 | 97,464 | -0.40(-1.77%) | ||
Nov 09, 2021 | 22.60 | 22.90 | 21.70 | 22.60 | 87,952 | +0.10(+0.44%) |
Nov 08, 2021 | 22.30 | 23.00 | 22.10 | 22.50 | 101,848 | +0.40(+1.81%) |
Nov 05, 2021 | 22.50 | 22.50 | 21.40 | 22.10 | 136,497 | -0.20(-0.90%) |
Nov 04, 2021 | 23.25 | 23.25 | 21.80 | 22.30 | 127,035 | -0.50(-2.19%) |
Nov 03, 2021 | 23.10 | 23.50 | 22.45 | 22.80 | 85,973 | -0.30(-1.30%) |
Nov 02, 2021 | 24.40 | 24.40 | 22.80 | 23.10 | 180,396 | -1.30(-5.33%) |
Nov 01, 2021 | 24.30 | 24.60 | 24.51 | 24.40 | 77,830 | +0.40(+1.67%) |
Oct 29, 2021 | 23.60 | 25.10 | 22.30 | 24.00 | 255,783 | +0.70(+3.00%) |
Oct 28, 2021 | 22.60 | 25.60 | 22.50 | 23.30 | 255,877 | +0.30(+1.30%) |
Oct 27, 2021 | 23.40 | 24.30 | 22.73 | 23.00 | 164,613 | -0.50(-2.13%) |
Oct 26, 2021 | 24.40 | 23.50 | 124,403 | -0.80(-3.29%) | ||
Oct 25, 2021 | 24.10 | 24.60 | 23.80 | 24.30 | 90,310 | +0.20(+0.83%) |
Oct 22, 2021 | 25.00 | 25.10 | 24.00 | 24.10 | 154,250 | -0.90(-3.60%) |
Oct 21, 2021 | 25.90 | 26.60 | 24.90 | 25.00 | 111,118 | -1.20(-4.58%) |
Oct 20, 2021 | 26.20 | 26.80 | 25.59 | 26.20 | 112,564 | +0.50(+1.95%) |
Oct 19, 2021 | 24.70 | 25.85 | 24.30 | 25.70 | 156,529 | +1.10(+4.47%) |
Oct 18, 2021 | 25.10 | 25.29 | 23.70 | 24.60 | 171,389 | -0.50(-1.99%) |
Oct 15, 2021 | 25.60 | 25.90 | 24.90 | 25.10 | 120,773 | -0.50(-1.95%) |
Oct 14, 2021 | 26.50 | 26.50 | 25.00 | 25.60 | 168,545 | -0.70(-2.66%) |
Oct 13, 2021 | 26.50 | 26.50 | 25.50 | 26.30 | 118,096 | +0.00(+0.00%) |
Oct 12, 2021 | 26.60 | 27.20 | 25.90 | 26.30 | 127,459 | -0.30(-1.13%) |
Oct 11, 2021 | 27.50 | 27.80 | 26.20 | 26.60 | 127,017 | -0.80(-2.92%) |
Oct 08, 2021 | 27.40 | 27.80 | 27.10 | 27.40 | 81,233 | +0.50(+1.86%) |
Oct 07, 2021 | 26.20 | 27.30 | 26.20 | 26.90 | 92,942 | +1.20(+4.67%) |
Oct 06, 2021 | 26.00 | 26.30 | 25.20 | 25.70 | 100,258 | -0.80(-3.02%) |
Oct 05, 2021 | 26.40 | 26.90 | 25.90 | 26.50 | 109,891 | +0.20(+0.76%) |
Oct 04, 2021 | 27.50 | 27.50 | 26.00 | 26.30 | 99,668 | -1.40(-5.05%) |