Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.50 | 11.50 | 10.50 | 10.70 | 211,259 | -0.80(-6.96%) |
Dec 30, 2021 | 11.40 | 12.40 | 11.00 | 11.50 | 268,840 | +0.30(+2.68%) |
Dec 29, 2021 | 12.80 | 12.80 | 11.20 | 11.20 | 364,231 | -1.80(-13.85%) |
Dec 28, 2021 | 11.90 | 14.10 | 11.80 | 13.00 | 1,079,015 | +0.80(+6.56%) |
Dec 27, 2021 | 13.00 | 13.60 | 11.50 | 12.20 | 805,728 | -0.70(-5.43%) |
Dec 23, 2021 | 9.645 | 16.70 | 9.505 | 12.90 | 6,831,611 | +2.90(+29.00%) |
Dec 22, 2021 | 10.50 | 10.54 | 9.700 | 10.00 | 187,937 | -0.90(-8.26%) |
Dec 21, 2021 | 9.400 | 11.00 | 8.800 | 10.90 | 487,273 | +1.40(+14.75%) |
Dec 20, 2021 | 9.500 | 9.901 | 9.390 | 9.499 | 54,772 | -0.30(-3.06%) |
Dec 17, 2021 | 9.692 | 9.800 | 9.310 | 9.799 | 67,439 | +0.05(+0.52%) |
Dec 16, 2021 | 9.616 | 10.40 | 9.504 | 9.748 | 128,423 | +0.10(+1.04%) |
Dec 15, 2021 | 10.20 | 10.30 | 9.100 | 9.648 | 204,399 | -0.65(-6.33%) |
Dec 14, 2021 | 10.50 | 10.85 | 10.10 | 10.30 | 108,738 | -0.40(-3.74%) |
Dec 13, 2021 | 11.20 | 11.50 | 10.70 | 10.70 | 93,276 | -0.70(-6.14%) |
Dec 10, 2021 | 11.80 | 12.20 | 11.20 | 11.40 | 90,115 | -0.40(-3.39%) |
Dec 09, 2021 | 12.30 | 12.80 | 11.80 | 11.80 | 87,406 | -0.60(-4.84%) |
Dec 08, 2021 | 12.70 | 12.70 | 11.60 | 12.40 | 171,766 | -0.30(-2.36%) |
Dec 07, 2021 | 11.90 | 12.80 | 11.60 | 12.70 | 164,201 | +0.90(+7.63%) |
Dec 06, 2021 | 11.30 | 12.00 | 10.30 | 11.80 | 366,734 | +0.30(+2.61%) |
Dec 03, 2021 | 13.00 | 13.00 | 11.00 | 11.50 | 361,112 | -1.70(-12.88%) |
Dec 02, 2021 | 13.90 | 14.10 | 12.20 | 13.20 | 585,206 | -1.40(-9.59%) |
Dec 01, 2021 | 15.40 | 15.60 | 13.90 | 14.60 | 544,324 | -0.10(-0.68%) |
Nov 30, 2021 | 15.50 | 16.70 | 13.30 | 14.70 | 1,581,895 | -1.10(-6.96%) |
Nov 29, 2021 | 15.90 | 29.70 | 15.50 | 15.80 | 8,197,096 | -1.20(-7.06%) |
Nov 26, 2021 | 16.70 | 18.50 | 15.20 | 17.00 | 665,066 | -0.50(-2.86%) |
Nov 24, 2021 | 19.70 | 21.50 | 14.50 | 17.50 | 3,596,544 | -8.10(-31.64%) |
Nov 23, 2021 | 19.20 | 31.20 | 15.70 | 25.60 | 21,938,110 | +13.10(+104.80%) |
Nov 22, 2021 | 10.00 | 14.00 | 9.432 | 12.50 | 4,125,202 | +2.55(+25.62%) |
Nov 19, 2021 | 9.400 | 10.10 | 9.300 | 9.951 | 25,863 | +0.54(+5.73%) |
Nov 18, 2021 | 10.30 | 9.786 | 9.295 | 9.412 | 53,994 | -0.99(-9.50%) |
Nov 17, 2021 | 10.50 | 10.80 | 10.10 | 10.40 | 27,026 | -0.30(-2.80%) |
Nov 16, 2021 | 10.60 | 10.80 | 10.50 | 10.70 | 13,878 | +0.00(+0.00%) |
Nov 15, 2021 | 10.80 | 10.80 | 10.50 | 10.70 | 13,866 | +0.10(+0.94%) |
Nov 12, 2021 | 10.90 | 11.00 | 10.60 | 10.60 | 18,020 | -0.20(-1.85%) |
Nov 11, 2021 | 11.40 | 11.40 | 10.70 | 10.80 | 19,162 | -0.30(-2.70%) |
Nov 10, 2021 | 11.20 | 11.10 | 17,924 | -0.30(-2.63%) | ||
Nov 09, 2021 | 11.70 | 11.70 | 11.20 | 11.40 | 15,382 | -0.10(-0.87%) |
Nov 08, 2021 | 11.50 | 11.80 | 11.40 | 11.50 | 11,325 | +0.00(+0.00%) |
Nov 05, 2021 | 11.60 | 11.80 | 11.40 | 11.50 | 20,928 | -0.10(-0.86%) |
Nov 04, 2021 | 11.50 | 11.80 | 11.50 | 11.60 | 13,492 | +0.10(+0.87%) |
Nov 03, 2021 | 11.70 | 12.00 | 11.50 | 11.50 | 27,401 | -0.40(-3.36%) |
Nov 02, 2021 | 12.00 | 12.10 | 11.50 | 11.90 | 14,471 | -0.10(-0.83%) |
Nov 01, 2021 | 11.50 | 12.10 | 11.50 | 12.00 | 23,836 | +0.50(+4.35%) |
Oct 29, 2021 | 11.40 | 11.60 | 11.30 | 11.50 | 14,164 | +0.00(+0.00%) |
Oct 28, 2021 | 11.60 | 11.70 | 11.20 | 11.50 | 16,460 | +0.00(+0.00%) |
Oct 27, 2021 | 11.50 | 11.70 | 11.30 | 11.50 | 27,815 | +0.20(+1.77%) |
Oct 26, 2021 | 11.50 | 11.21 | 11.30 | 16,693 | -0.20(-1.74%) | |
Oct 25, 2021 | 11.60 | 11.75 | 11.40 | 11.50 | 16,748 | -0.30(-2.54%) |
Oct 22, 2021 | 12.00 | 12.10 | 11.30 | 11.80 | 20,736 | -0.20(-1.67%) |
Oct 21, 2021 | 11.60 | 12.24 | 11.60 | 12.00 | 12,785 | +0.20(+1.69%) |
Oct 20, 2021 | 11.80 | 12.30 | 11.50 | 11.80 | 33,691 | +0.00(+0.00%) |
Oct 19, 2021 | 11.40 | 12.00 | 11.30 | 11.80 | 19,496 | +0.10(+0.85%) |
Oct 18, 2021 | 11.90 | 12.00 | 11.20 | 11.70 | 24,847 | +0.00(+0.00%) |
Oct 15, 2021 | 11.70 | 11.97 | 11.70 | 11.70 | 10,952 | +0.00(+0.00%) |
Oct 14, 2021 | 12.00 | 12.00 | 11.70 | 11.70 | 13,463 | -0.20(-1.68%) |
Oct 13, 2021 | 12.20 | 12.20 | 11.70 | 11.90 | 14,143 | -0.10(-0.83%) |
Oct 12, 2021 | 12.30 | 12.40 | 11.85 | 12.00 | 13,835 | -0.10(-0.83%) |
Oct 11, 2021 | 12.30 | 12.60 | 12.20 | 12.10 | 11,946 | -0.20(-1.63%) |
Oct 08, 2021 | 12.00 | 12.35 | 11.80 | 12.30 | 14,282 | +0.40(+3.36%) |
Oct 07, 2021 | 11.90 | 12.00 | 11.80 | 11.90 | 9,896 | +0.00(+0.00%) |
Oct 06, 2021 | 12.40 | 12.40 | 11.80 | 11.90 | 17,598 | -0.40(-3.25%) |
Oct 05, 2021 | 12.90 | 12.90 | 12.20 | 12.30 | 10,623 | -0.40(-3.15%) |
Oct 04, 2021 | 12.90 | 13.10 | 12.50 | 12.70 | 8,778 | -0.20(-1.55%) |