Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.70 | 15.50 | 13.70 | 14.60 | 108,970 | +0.80(+5.80%) |
Dec 30, 2021 | 12.40 | 15.00 | 12.40 | 13.80 | 152,281 | +0.80(+6.15%) |
Dec 29, 2021 | 13.70 | 13.70 | 12.30 | 13.00 | 130,589 | -0.60(-4.41%) |
Dec 28, 2021 | 13.60 | 14.20 | 13.11 | 13.60 | 133,686 | -0.20(-1.45%) |
Dec 27, 2021 | 15.80 | 15.80 | 13.70 | 13.80 | 185,621 | -1.80(-11.54%) |
Dec 23, 2021 | 15.20 | 16.00 | 14.95 | 15.60 | 86,269 | +0.20(+1.30%) |
Dec 22, 2021 | 15.60 | 15.60 | 14.60 | 15.40 | 66,146 | +0.10(+0.65%) |
Dec 21, 2021 | 15.40 | 15.80 | 14.80 | 15.30 | 72,044 | +0.10(+0.66%) |
Dec 20, 2021 | 16.00 | 16.00 | 14.80 | 15.20 | 110,154 | -0.80(-5.00%) |
Dec 17, 2021 | 15.30 | 16.50 | 14.30 | 16.00 | 117,294 | +0.50(+3.22%) |
Dec 16, 2021 | 17.60 | 17.60 | 15.20 | 15.50 | 121,128 | -2.10(-11.93%) |
Dec 15, 2021 | 16.20 | 17.60 | 15.50 | 17.60 | 69,852 | +1.80(+11.39%) |
Dec 14, 2021 | 16.30 | 17.30 | 15.45 | 15.80 | 90,056 | -1.40(-8.14%) |
Dec 13, 2021 | 17.50 | 17.68 | 16.60 | 17.20 | 65,870 | -0.30(-1.71%) |
Dec 10, 2021 | 19.00 | 19.06 | 17.25 | 17.50 | 50,668 | -1.30(-6.91%) |
Dec 09, 2021 | 19.80 | 20.00 | 18.20 | 18.80 | 74,714 | -0.70(-3.59%) |
Dec 08, 2021 | 18.40 | 19.60 | 18.00 | 19.50 | 68,268 | +0.70(+3.72%) |
Dec 07, 2021 | 17.60 | 18.90 | 16.80 | 18.80 | 78,189 | +1.90(+11.24%) |
Dec 06, 2021 | 17.40 | 17.40 | 15.40 | 16.90 | 102,413 | -0.50(-2.87%) |
Dec 03, 2021 | 19.60 | 19.60 | 17.00 | 17.40 | 85,150 | -1.50(-7.94%) |
Dec 02, 2021 | 20.30 | 20.26 | 18.16 | 18.90 | 84,422 | -0.40(-2.07%) |
Dec 01, 2021 | 22.40 | 22.40 | 19.00 | 19.30 | 96,520 | -2.70(-12.27%) |
Nov 30, 2021 | 21.10 | 22.00 | 20.60 | 22.00 | 127,112 | +1.20(+5.77%) |
Nov 29, 2021 | 23.20 | 23.25 | 20.70 | 20.80 | 85,675 | -1.30(-5.88%) |
Nov 26, 2021 | 23.20 | 23.60 | 22.00 | 22.10 | 62,437 | -1.10(-4.74%) |
Nov 24, 2021 | 22.70 | 23.86 | 22.60 | 23.20 | 83,499 | -0.07(-0.32%) |
Nov 23, 2021 | 24.80 | 24.80 | 22.90 | 23.27 | 56,041 | -1.33(-5.39%) |
Nov 22, 2021 | 25.50 | 26.13 | 23.40 | 24.60 | 71,828 | -1.40(-5.38%) |
Nov 19, 2021 | 25.40 | 26.45 | 25.40 | 26.00 | 42,510 | +0.70(+2.77%) |
Nov 18, 2021 | 28.40 | 25.60 | 25.20 | 25.30 | 62,192 | -1.10(-4.17%) |
Nov 17, 2021 | 26.80 | 27.60 | 26.30 | 26.40 | 37,532 | -0.60(-2.22%) |
Nov 16, 2021 | 28.50 | 28.65 | 26.70 | 27.00 | 59,503 | -1.50(-5.26%) |
Nov 15, 2021 | 29.20 | 30.60 | 28.30 | 28.50 | 83,151 | -0.50(-1.72%) |
Nov 12, 2021 | 29.10 | 29.20 | 27.20 | 29.00 | 71,560 | +0.10(+0.35%) |
Nov 11, 2021 | 31.00 | 31.15 | 27.20 | 28.90 | 256,493 | -3.10(-9.69%) |
Nov 10, 2021 | 27.20 | 32.00 | 1,571,182 | +6.30(+24.51%) | ||
Nov 09, 2021 | 24.20 | 25.87 | 23.10 | 25.70 | 101,000 | +2.10(+8.90%) |
Nov 08, 2021 | 23.60 | 24.20 | 23.20 | 23.60 | 46,061 | +0.40(+1.72%) |
Nov 05, 2021 | 25.50 | 25.66 | 23.03 | 23.20 | 70,365 | -2.20(-8.66%) |
Nov 04, 2021 | 25.50 | 26.10 | 24.70 | 25.40 | 47,308 | +0.60(+2.42%) |
Nov 03, 2021 | 28.40 | 28.40 | 24.60 | 24.80 | 79,956 | -2.45(-8.99%) |
Nov 02, 2021 | 24.10 | 27.45 | 24.00 | 27.25 | 68,575 | +3.15(+13.07%) |
Nov 01, 2021 | 24.70 | 23.90 | 23.60 | 24.10 | 54,456 | +0.20(+0.84%) |
Oct 29, 2021 | 22.60 | 24.10 | 22.30 | 23.90 | 75,728 | +1.20(+5.29%) |
Oct 28, 2021 | 22.50 | 22.70 | 22.20 | 22.70 | 26,141 | +0.50(+2.25%) |
Oct 27, 2021 | 22.40 | 22.60 | 22.00 | 22.20 | 21,821 | -0.50(-2.20%) |
Oct 26, 2021 | 22.30 | 22.90 | 22.70 | 40,944 | +0.50(+2.25%) | |
Oct 25, 2021 | 22.50 | 22.75 | 22.00 | 22.20 | 40,393 | -0.20(-0.89%) |
Oct 22, 2021 | 22.60 | 22.60 | 22.10 | 22.40 | 29,431 | -0.10(-0.44%) |
Oct 21, 2021 | 23.20 | 23.60 | 22.10 | 22.50 | 50,652 | -0.70(-3.02%) |
Oct 20, 2021 | 23.80 | 23.90 | 22.60 | 23.20 | 35,415 | -0.50(-2.11%) |
Oct 19, 2021 | 23.20 | 23.70 | 22.70 | 23.70 | 31,082 | +0.60(+2.60%) |
Oct 18, 2021 | 23.60 | 24.00 | 22.30 | 23.10 | 52,568 | -0.40(-1.70%) |
Oct 15, 2021 | 24.00 | 24.20 | 23.40 | 23.50 | 29,702 | -0.40(-1.67%) |
Oct 14, 2021 | 24.40 | 24.75 | 23.80 | 23.90 | 22,517 | -0.30(-1.24%) |
Oct 13, 2021 | 24.40 | 24.68 | 23.90 | 24.20 | 19,584 | -0.10(-0.41%) |
Oct 12, 2021 | 25.40 | 25.60 | 24.10 | 24.30 | 22,461 | -0.90(-3.57%) |
Oct 11, 2021 | 23.70 | 25.20 | 23.60 | 25.20 | 40,237 | +1.50(+6.33%) |
Oct 08, 2021 | 24.20 | 24.50 | 23.30 | 23.70 | 54,203 | -0.10(-0.42%) |
Oct 07, 2021 | 25.40 | 25.50 | 23.70 | 23.80 | 64,251 | -1.30(-5.18%) |
Oct 06, 2021 | 26.50 | 26.50 | 25.00 | 25.10 | 43,780 | -1.50(-5.64%) |
Oct 05, 2021 | 28.00 | 28.00 | 23.90 | 26.60 | 157,196 | -1.20(-4.32%) |
Oct 04, 2021 | 29.80 | 29.86 | 27.70 | 27.80 | 57,224 | -1.70(-5.76%) |