Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.973 | 8.845 | 7.973 | 8.425 | 153,411 | +0.44(+5.51%) |
Dec 30, 2021 | 7.500 | 8.225 | 7.487 | 7.985 | 264,845 | +0.82(+11.41%) |
Dec 29, 2021 | 7.430 | 7.572 | 7.150 | 7.168 | 164,320 | -0.41(-5.38%) |
Dec 28, 2021 | 8.002 | 8.250 | 7.375 | 7.575 | 161,370 | -0.42(-5.28%) |
Dec 27, 2021 | 9.110 | 9.350 | 7.875 | 7.997 | 243,358 | -1.04(-11.48%) |
Dec 23, 2021 | 8.475 | 9.250 | 8.375 | 9.035 | 204,372 | +0.90(+11.03%) |
Dec 22, 2021 | 8.000 | 8.350 | 7.835 | 8.137 | 179,756 | -0.10(-1.15%) |
Dec 21, 2021 | 7.725 | 8.387 | 7.450 | 8.232 | 356,419 | +0.50(+6.43%) |
Dec 20, 2021 | 7.500 | 7.750 | 7.125 | 7.735 | 659,956 | +0.41(+5.60%) |
Dec 17, 2021 | 7.175 | 7.760 | 6.750 | 7.325 | 2,119,049 | -4.88(-39.97%) |
Dec 16, 2021 | 13.04 | 13.75 | 12.00 | 12.20 | 158,641 | -0.83(-6.39%) |
Dec 15, 2021 | 13.00 | 13.71 | 12.04 | 13.04 | 51,193 | +0.09(+0.66%) |
Dec 14, 2021 | 13.30 | 13.75 | 12.75 | 12.95 | 58,956 | -1.74(-11.86%) |
Dec 13, 2021 | 15.25 | 15.26 | 14.29 | 14.69 | 18,198 | -0.71(-4.59%) |
Dec 10, 2021 | 15.60 | 15.87 | 15.06 | 15.40 | 11,551 | -0.19(-1.20%) |
Dec 09, 2021 | 16.18 | 17.00 | 15.50 | 15.59 | 24,647 | -0.66(-4.08%) |
Dec 08, 2021 | 16.00 | 16.55 | 15.50 | 16.25 | 22,364 | +0.39(+2.49%) |
Dec 07, 2021 | 14.86 | 16.20 | 14.75 | 15.86 | 36,130 | +1.11(+7.49%) |
Dec 06, 2021 | 14.75 | 14.82 | 13.88 | 14.75 | 30,700 | +0.38(+2.61%) |
Dec 03, 2021 | 15.25 | 15.36 | 14.00 | 14.38 | 36,963 | -0.84(-5.51%) |
Dec 02, 2021 | 15.75 | 16.23 | 15.05 | 15.21 | 39,896 | +0.21(+1.38%) |
Dec 01, 2021 | 17.14 | 17.50 | 15.00 | 15.01 | 45,588 | -2.22(-12.89%) |
Nov 30, 2021 | 16.60 | 17.23 | 16.15 | 17.23 | 43,432 | +1.10(+6.82%) |
Nov 29, 2021 | 20.50 | 20.73 | 16.07 | 16.12 | 122,749 | -2.12(-11.64%) |
Nov 26, 2021 | 18.75 | 19.00 | 17.65 | 18.25 | 28,942 | -0.68(-3.57%) |
Nov 24, 2021 | 18.38 | 19.27 | 18.25 | 18.93 | 9,328 | +0.28(+1.47%) |
Nov 23, 2021 | 19.25 | 20.62 | 18.59 | 18.65 | 42,628 | -0.78(-4.03%) |
Nov 22, 2021 | 19.01 | 20.00 | 18.50 | 19.43 | 36,417 | +0.91(+4.90%) |
Nov 19, 2021 | 19.00 | 19.50 | 18.25 | 18.52 | 35,554 | -0.65(-3.39%) |
Nov 18, 2021 | 21.50 | 19.27 | 18.75 | 19.18 | 73,171 | -2.07(-9.76%) |
Nov 17, 2021 | 21.50 | 21.75 | 20.75 | 21.25 | 25,166 | -0.53(-2.42%) |
Nov 16, 2021 | 22.75 | 22.78 | 21.49 | 21.78 | 18,789 | -0.99(-4.34%) |
Nov 15, 2021 | 23.00 | 23.55 | 22.51 | 22.77 | 24,989 | -0.11(-0.48%) |
Nov 12, 2021 | 23.59 | 23.94 | 22.50 | 22.88 | 19,493 | -0.52(-2.20%) |
Nov 11, 2021 | 23.00 | 24.93 | 23.00 | 23.39 | 31,732 | -0.04(-0.19%) |
Nov 10, 2021 | 23.25 | 23.43 | 22,726 | -0.80(-3.29%) | ||
Nov 09, 2021 | 24.24 | 26.50 | 23.00 | 24.23 | 63,607 | +0.01(+0.02%) |
Nov 08, 2021 | 22.44 | 24.50 | 21.98 | 24.23 | 71,812 | +1.79(+7.98%) |
Nov 05, 2021 | 22.59 | 22.68 | 22.00 | 22.44 | 28,976 | +0.05(+0.22%) |
Nov 04, 2021 | 23.00 | 23.01 | 22.15 | 22.39 | 21,989 | -0.39(-1.73%) |
Nov 03, 2021 | 22.00 | 23.43 | 22.00 | 22.78 | 26,863 | +0.03(+0.14%) |
Nov 02, 2021 | 22.97 | 23.25 | 22.20 | 22.75 | 32,521 | +0.34(+1.54%) |
Nov 01, 2021 | 20.75 | 23.25 | 20.81 | 22.41 | 45,365 | +2.10(+10.33%) |
Oct 29, 2021 | 20.25 | 20.93 | 20.00 | 20.31 | 23,128 | +0.05(+0.27%) |
Oct 28, 2021 | 21.25 | 21.28 | 19.77 | 20.25 | 61,228 | -1.00(-4.69%) |
Oct 27, 2021 | 22.00 | 22.02 | 21.05 | 21.25 | 17,069 | -0.70(-3.19%) |
Oct 26, 2021 | 22.00 | 21.95 | 19,630 | +0.95(+4.51%) | ||
Oct 25, 2021 | 21.25 | 22.00 | 21.00 | 21.00 | 27,057 | -0.50(-2.31%) |
Oct 22, 2021 | 22.50 | 22.50 | 21.50 | 21.50 | 26,574 | -1.10(-4.86%) |
Oct 21, 2021 | 22.00 | 23.00 | 21.98 | 22.60 | 24,483 | +0.10(+0.46%) |
Oct 20, 2021 | 22.00 | 23.00 | 22.12 | 22.50 | 14,005 | +0.03(+0.11%) |
Oct 19, 2021 | 22.25 | 22.73 | 22.25 | 22.47 | 15,628 | +0.20(+0.88%) |
Oct 18, 2021 | 23.10 | 23.20 | 22.00 | 22.27 | 39,600 | -0.48(-2.09%) |
Oct 15, 2021 | 22.00 | 23.38 | 22.00 | 22.75 | 26,758 | +0.48(+2.18%) |
Oct 14, 2021 | 22.00 | 22.68 | 22.00 | 22.27 | 19,577 | +0.26(+1.17%) |
Oct 13, 2021 | 22.25 | 23.00 | 22.00 | 22.01 | 33,317 | -0.43(-1.91%) |
Oct 12, 2021 | 22.83 | 23.38 | 22.37 | 22.43 | 17,678 | -0.56(-2.44%) |
Oct 11, 2021 | 24.06 | 24.06 | 22.00 | 23.00 | 49,039 | -0.66(-2.78%) |
Oct 08, 2021 | 24.20 | 24.50 | 23.50 | 23.65 | 13,324 | -0.11(-0.46%) |
Oct 07, 2021 | 23.71 | 25.00 | 23.71 | 23.76 | 22,592 | -0.18(-0.75%) |
Oct 06, 2021 | 23.26 | 25.75 | 22.50 | 23.94 | 54,351 | +0.19(+0.79%) |
Oct 05, 2021 | 26.25 | 26.75 | 20.94 | 23.75 | 154,794 | -2.50(-9.50%) |
Oct 04, 2021 | 27.25 | 27.75 | 26.25 | 26.25 | 20,473 | -1.25(-4.55%) |