Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.26 | 10.59 | 10.15 | 10.20 | 150,183 | -0.14(-1.35%) |
Dec 30, 2021 | 9.970 | 10.71 | 9.890 | 10.34 | 166,109 | +0.37(+3.71%) |
Dec 29, 2021 | 10.23 | 10.43 | 9.960 | 9.970 | 278,157 | -0.35(-3.39%) |
Dec 28, 2021 | 10.30 | 10.49 | 10.00 | 10.32 | 204,811 | -0.11(-1.05%) |
Dec 27, 2021 | 10.86 | 11.05 | 10.14 | 10.43 | 247,470 | -0.43(-3.96%) |
Dec 23, 2021 | 10.12 | 11.09 | 10.05 | 10.86 | 245,981 | +0.66(+6.47%) |
Dec 22, 2021 | 10.45 | 10.60 | 9.970 | 10.20 | 311,060 | -0.34(-3.23%) |
Dec 21, 2021 | 11.02 | 11.10 | 10.37 | 10.54 | 199,548 | -0.12(-1.13%) |
Dec 20, 2021 | 10.40 | 10.98 | 10.30 | 10.66 | 114,033 | -0.14(-1.30%) |
Dec 17, 2021 | 10.50 | 10.88 | 9.900 | 10.80 | 139,455 | +0.55(+5.37%) |
Dec 16, 2021 | 11.25 | 11.45 | 10.25 | 10.25 | 136,138 | -0.69(-6.31%) |
Dec 15, 2021 | 10.32 | 11.04 | 9.880 | 10.94 | 291,014 | +0.49(+4.69%) |
Dec 14, 2021 | 10.97 | 11.41 | 10.36 | 10.45 | 349,693 | -0.90(-7.93%) |
Dec 13, 2021 | 11.90 | 12.44 | 10.81 | 11.35 | 424,251 | -0.72(-5.97%) |
Dec 10, 2021 | 12.32 | 12.43 | 11.91 | 12.07 | 162,160 | -0.33(-2.66%) |
Dec 09, 2021 | 12.41 | 12.73 | 12.28 | 12.40 | 194,246 | -0.12(-0.96%) |
Dec 08, 2021 | 12.01 | 12.64 | 11.67 | 12.52 | 228,075 | +0.59(+4.95%) |
Dec 07, 2021 | 11.54 | 12.25 | 11.30 | 11.93 | 136,392 | +0.73(+6.52%) |
Dec 06, 2021 | 11.14 | 11.39 | 10.52 | 11.20 | 215,552 | -0.02(-0.18%) |
Dec 03, 2021 | 11.95 | 12.13 | 10.96 | 11.22 | 226,276 | -0.84(-6.97%) |
Dec 02, 2021 | 11.86 | 12.15 | 11.43 | 12.06 | 179,293 | +0.27(+2.29%) |
Dec 01, 2021 | 13.07 | 13.19 | 11.77 | 11.79 | 192,473 | -1.06(-8.25%) |
Nov 30, 2021 | 12.70 | 12.99 | 12.12 | 12.85 | 174,144 | +0.31(+2.47%) |
Nov 29, 2021 | 13.31 | 13.48 | 12.46 | 12.54 | 202,225 | -0.79(-5.93%) |
Nov 26, 2021 | 13.20 | 13.57 | 12.76 | 13.33 | 86,158 | -0.23(-1.70%) |
Nov 24, 2021 | 12.31 | 13.87 | 12.09 | 13.56 | 283,467 | +1.09(+8.74%) |
Nov 23, 2021 | 12.38 | 12.74 | 11.80 | 12.47 | 353,705 | +0.06(+0.48%) |
Nov 22, 2021 | 13.27 | 13.33 | 12.32 | 12.41 | 271,064 | -0.96(-7.18%) |
Nov 19, 2021 | 13.67 | 13.76 | 13.13 | 13.37 | 163,043 | -0.34(-2.48%) |
Nov 18, 2021 | 13.67 | 13.80 | 13.44 | 13.71 | 295,159 | +0.43(+3.24%) |
Nov 17, 2021 | 13.58 | 14.19 | 13.24 | 13.28 | 298,643 | -0.47(-3.42%) |
Nov 16, 2021 | 14.46 | 14.53 | 13.43 | 13.75 | 419,322 | -0.71(-4.91%) |
Nov 15, 2021 | 14.38 | 14.88 | 14.27 | 14.46 | 150,394 | -0.06(-0.41%) |
Nov 12, 2021 | 14.63 | 15.00 | 13.87 | 14.52 | 245,759 | -0.10(-0.68%) |
Nov 11, 2021 | 14.79 | 15.19 | 14.20 | 14.62 | 334,095 | +0.06(+0.41%) |
Nov 10, 2021 | 15.11 | 14.56 | 396,390 | -0.92(-5.94%) | ||
Nov 09, 2021 | 15.50 | 16.19 | 15.01 | 15.48 | 218,711 | -0.01(-0.06%) |
Nov 08, 2021 | 14.50 | 15.80 | 14.29 | 15.49 | 438,705 | +1.22(+8.55%) |
Nov 05, 2021 | 17.55 | 17.59 | 14.19 | 14.27 | 1,324,804 | -3.36(-19.06%) |
Nov 04, 2021 | 18.60 | 18.98 | 17.45 | 17.63 | 372,838 | -1.90(-9.73%) |
Nov 03, 2021 | 19.63 | 20.00 | 18.95 | 19.53 | 164,257 | +0.14(+0.72%) |
Nov 02, 2021 | 19.56 | 19.74 | 18.71 | 19.39 | 167,489 | +0.03(+0.15%) |
Nov 01, 2021 | 18.84 | 19.50 | 18.39 | 19.36 | 83,007 | +0.97(+5.27%) |
Oct 29, 2021 | 18.62 | 18.94 | 17.69 | 18.39 | 128,857 | -0.32(-1.71%) |
Oct 28, 2021 | 19.70 | 19.70 | 18.16 | 18.71 | 206,295 | -1.02(-5.17%) |
Oct 27, 2021 | 19.12 | 20.00 | 18.80 | 19.73 | 265,469 | +0.18(+0.92%) |
Oct 26, 2021 | 19.22 | 19.55 | 153,744 | +0.50(+2.62%) | ||
Oct 25, 2021 | 19.99 | 19.99 | 17.92 | 19.05 | 316,031 | -0.91(-4.56%) |
Oct 22, 2021 | 19.34 | 20.01 | 19.20 | 19.96 | 284,296 | +0.77(+4.01%) |
Oct 21, 2021 | 18.68 | 19.76 | 18.61 | 19.19 | 88,185 | +0.39(+2.07%) |
Oct 20, 2021 | 18.24 | 18.80 | 17.68 | 18.80 | 82,134 | +0.55(+3.01%) |
Oct 19, 2021 | 18.75 | 19.13 | 18.02 | 18.25 | 158,541 | -0.41(-2.20%) |
Oct 18, 2021 | 18.43 | 18.83 | 18.19 | 18.66 | 88,878 | +0.04(+0.21%) |
Oct 15, 2021 | 19.03 | 19.20 | 18.43 | 18.62 | 133,078 | -0.21(-1.12%) |
Oct 14, 2021 | 19.00 | 19.27 | 18.61 | 18.83 | 82,398 | +0.05(+0.27%) |
Oct 13, 2021 | 18.43 | 19.09 | 18.25 | 18.78 | 90,667 | +0.35(+1.90%) |
Oct 12, 2021 | 17.99 | 18.60 | 17.94 | 18.43 | 125,124 | +0.59(+3.31%) |
Oct 11, 2021 | 17.27 | 18.40 | 17.05 | 17.84 | 185,067 | +0.56(+3.24%) |
Oct 08, 2021 | 18.03 | 18.03 | 16.83 | 17.28 | 302,448 | -0.79(-4.37%) |
Oct 07, 2021 | 18.21 | 18.40 | 17.68 | 18.07 | 237,948 | +0.07(+0.39%) |
Oct 06, 2021 | 18.76 | 19.46 | 17.92 | 18.00 | 233,504 | -1.36(-7.02%) |
Oct 05, 2021 | 18.46 | 19.39 | 18.36 | 19.36 | 253,429 | +0.82(+4.42%) |
Oct 04, 2021 | 19.85 | 19.85 | 18.43 | 18.54 | 295,248 | -1.84(-9.03%) |