Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.40 | 11.40 | 10.50 | 10.60 | 15,074 | -0.80(-7.02%) |
Dec 30, 2021 | 10.50 | 11.60 | 10.40 | 11.40 | 33,731 | +0.70(+6.54%) |
Dec 29, 2021 | 10.70 | 11.50 | 10.30 | 10.70 | 21,435 | +0.20(+1.90%) |
Dec 28, 2021 | 10.70 | 11.10 | 10.40 | 10.50 | 17,376 | -0.49(-4.48%) |
Dec 27, 2021 | 10.20 | 11.80 | 10.20 | 10.99 | 8,261 | +0.69(+6.73%) |
Dec 23, 2021 | 9.556 | 11.09 | 9.556 | 10.30 | 20,398 | +0.71(+7.40%) |
Dec 22, 2021 | 9.325 | 9.797 | 9.011 | 9.590 | 24,410 | +0.15(+1.60%) |
Dec 21, 2021 | 9.701 | 9.899 | 9.230 | 9.439 | 6,259 | -0.19(-1.93%) |
Dec 20, 2021 | 9.700 | 9.800 | 9.411 | 9.625 | 2,795 | -0.18(-1.79%) |
Dec 17, 2021 | 9.700 | 10.00 | 9.700 | 9.800 | 12,063 | -0.60(-5.77%) |
Dec 16, 2021 | 10.00 | 10.50 | 9.800 | 10.40 | 8,582 | +0.38(+3.82%) |
Dec 15, 2021 | 10.20 | 10.80 | 9.710 | 10.02 | 5,278 | -0.18(-1.79%) |
Dec 14, 2021 | 10.20 | 10.70 | 10.11 | 10.20 | 2,613 | -0.40(-3.77%) |
Dec 13, 2021 | 9.800 | 11.20 | 9.600 | 10.60 | 9,626 | +0.80(+8.17%) |
Dec 10, 2021 | 9.868 | 10.20 | 9.601 | 9.799 | 4,656 | -0.20(-2.01%) |
Dec 09, 2021 | 10.81 | 10.90 | 9.875 | 10.00 | 9,503 | -0.50(-4.76%) |
Dec 08, 2021 | 10.20 | 10.74 | 10.20 | 10.50 | 12,203 | +0.10(+0.98%) |
Dec 07, 2021 | 9.700 | 10.50 | 9.670 | 10.40 | 7,291 | +0.90(+9.45%) |
Dec 06, 2021 | 9.700 | 9.799 | 9.069 | 9.500 | 11,252 | -0.43(-4.33%) |
Dec 03, 2021 | 10.40 | 10.53 | 9.600 | 9.930 | 17,687 | -0.27(-2.65%) |
Dec 02, 2021 | 10.50 | 11.00 | 9.701 | 10.20 | 31,432 | -0.40(-3.77%) |
Dec 01, 2021 | 11.40 | 12.10 | 10.40 | 10.60 | 87,434 | -0.90(-7.83%) |
Nov 30, 2021 | 11.90 | 12.20 | 11.60 | 11.50 | 79,354 | -0.60(-4.96%) |
Nov 29, 2021 | 12.00 | 12.50 | 11.70 | 12.10 | 80,903 | -0.10(-0.82%) |
Nov 26, 2021 | 12.30 | 12.80 | 11.80 | 12.20 | 52,909 | -0.50(-3.94%) |
Nov 24, 2021 | 12.60 | 13.20 | 12.50 | 12.70 | 56,118 | -0.20(-1.55%) |
Nov 23, 2021 | 12.50 | 13.20 | 12.50 | 12.90 | 113,894 | +0.30(+2.38%) |
Nov 22, 2021 | 12.40 | 13.00 | 12.40 | 12.60 | 98,456 | -0.70(-5.26%) |
Nov 19, 2021 | 12.20 | 13.90 | 11.90 | 13.30 | 159,540 | +1.20(+9.92%) |
Nov 18, 2021 | 11.60 | 12.40 | 11.80 | 12.10 | 121,928 | +0.20(+1.68%) |
Nov 17, 2021 | 12.80 | 12.90 | 11.70 | 11.90 | 94,460 | -0.90(-7.03%) |
Nov 16, 2021 | 12.80 | 13.50 | 12.50 | 12.80 | 76,075 | -0.40(-3.03%) |
Nov 15, 2021 | 14.30 | 14.50 | 13.00 | 13.20 | 123,288 | -1.20(-8.33%) |
Nov 12, 2021 | 14.50 | 16.10 | 13.80 | 14.40 | 267,332 | -0.90(-5.88%) |
Nov 11, 2021 | 14.90 | 15.80 | 14.20 | 15.30 | 175,407 | -0.40(-2.55%) |
Nov 10, 2021 | 17.80 | 15.70 | 3,896,166 | +0.00(+0.00%) | ||
Nov 09, 2021 | 14.40 | 16.00 | 14.10 | 15.70 | 102,333 | +1.40(+9.79%) |
Nov 08, 2021 | 13.60 | 14.90 | 13.60 | 14.30 | 110,539 | +0.60(+4.38%) |
Nov 05, 2021 | 13.80 | 14.40 | 13.50 | 13.70 | 107,649 | -0.30(-2.14%) |
Nov 04, 2021 | 13.80 | 14.10 | 13.00 | 14.00 | 125,613 | +0.00(+0.00%) |
Nov 03, 2021 | 13.40 | 14.30 | 13.20 | 14.00 | 109,191 | +0.30(+2.19%) |
Nov 02, 2021 | 14.70 | 14.70 | 13.10 | 13.70 | 126,764 | -1.10(-7.43%) |
Nov 01, 2021 | 13.50 | 15.00 | 12.70 | 14.80 | 144,097 | +1.20(+8.82%) |
Oct 29, 2021 | 13.30 | 15.90 | 13.30 | 13.60 | 135,191 | +0.00(+0.00%) |
Oct 28, 2021 | 15.10 | 16.20 | 12.90 | 13.60 | 118,299 | -1.70(-11.11%) |
Oct 27, 2021 | 16.10 | 16.29 | 14.60 | 15.30 | 106,401 | -0.70(-4.37%) |
Oct 26, 2021 | 16.20 | 16.00 | 128,089 | -0.10(-0.62%) | ||
Oct 25, 2021 | 14.40 | 16.60 | 14.40 | 16.10 | 35,716 | +0.60(+3.87%) |
Oct 22, 2021 | 15.70 | 16.20 | 15.20 | 15.50 | 18,152 | -1.60(-9.36%) |
Oct 21, 2021 | 17.90 | 18.40 | 15.80 | 17.10 | 120,350 | +0.45(+2.70%) |
Oct 20, 2021 | 15.10 | 17.00 | 14.40 | 16.65 | 109,700 | +1.65(+11.00%) |
Oct 19, 2021 | 15.00 | 15.67 | 13.90 | 15.00 | 14,647 | +0.20(+1.35%) |
Oct 18, 2021 | 14.62 | 14.90 | 13.90 | 14.80 | 10,061 | -0.20(-1.33%) |
Oct 15, 2021 | 14.10 | 15.60 | 14.10 | 15.00 | 7,167 | +0.40(+2.74%) |
Oct 14, 2021 | 14.60 | 14.75 | 14.10 | 14.60 | 1,626 | +0.30(+2.10%) |
Oct 13, 2021 | 14.00 | 15.00 | 13.80 | 14.30 | 13,386 | +0.40(+2.88%) |
Oct 12, 2021 | 13.50 | 14.20 | 13.50 | 13.90 | 2,785 | -0.28(-2.00%) |
Oct 11, 2021 | 13.50 | 14.30 | 13.50 | 14.18 | 2,738 | +0.18(+1.31%) |
Oct 08, 2021 | 14.10 | 14.13 | 13.50 | 14.00 | 2,537 | +0.00(+0.00%) |
Oct 07, 2021 | 13.00 | 14.20 | 13.00 | 14.00 | 4,973 | +0.60(+4.48%) |
Oct 06, 2021 | 13.90 | 14.10 | 13.30 | 13.40 | 5,306 | -0.60(-4.29%) |
Oct 05, 2021 | 12.00 | 14.00 | 11.90 | 14.00 | 5,864 | +1.80(+14.75%) |
Oct 04, 2021 | 12.70 | 12.90 | 11.80 | 12.20 | 3,634 | -0.80(-6.15%) |