Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.67 | 11.81 | 11.35 | 11.59 | 309,491 | -0.21(-1.80%) |
Dec 30, 2021 | 11.75 | 11.97 | 11.69 | 11.80 | 294,232 | +0.07(+0.56%) |
Dec 29, 2021 | 11.59 | 11.75 | 11.50 | 11.74 | 211,668 | +0.13(+1.13%) |
Dec 28, 2021 | 11.65 | 11.80 | 11.53 | 11.61 | 172,484 | -0.09(-0.77%) |
Dec 27, 2021 | 11.49 | 11.73 | 11.36 | 11.70 | 179,496 | +0.27(+2.36%) |
Dec 23, 2021 | 11.49 | 11.80 | 11.40 | 11.43 | 304,736 | -0.06(-0.50%) |
Dec 22, 2021 | 11.00 | 11.67 | 10.88 | 11.49 | 376,664 | +0.47(+4.30%) |
Dec 21, 2021 | 11.07 | 11.40 | 10.91 | 11.01 | 641,613 | -0.16(-1.39%) |
Dec 20, 2021 | 10.68 | 11.18 | 10.47 | 11.17 | 1,038,767 | +0.22(+2.01%) |
Dec 17, 2021 | 10.47 | 11.02 | 10.13 | 10.95 | 815,578 | +0.34(+3.23%) |
Dec 16, 2021 | 9.731 | 10.62 | 9.143 | 10.60 | 3,050,051 | +0.91(+9.44%) |
Dec 15, 2021 | 11.13 | 11.41 | 9.445 | 9.690 | 2,210,275 | -3.31(-25.49%) |
Dec 14, 2021 | 13.20 | 13.50 | 12.84 | 13.00 | 393,828 | -0.24(-1.79%) |
Dec 13, 2021 | 13.25 | 13.49 | 13.22 | 13.24 | 234,456 | -0.16(-1.22%) |
Dec 10, 2021 | 13.55 | 13.55 | 13.14 | 13.40 | 267,483 | +0.11(+0.80%) |
Dec 09, 2021 | 13.33 | 13.46 | 13.19 | 13.30 | 168,643 | -0.06(-0.43%) |
Dec 08, 2021 | 13.55 | 13.55 | 13.30 | 13.36 | 193,810 | -0.02(-0.12%) |
Dec 07, 2021 | 13.45 | 13.71 | 13.26 | 13.37 | 140,663 | +0.19(+1.42%) |
Dec 06, 2021 | 13.17 | 13.49 | 12.94 | 13.18 | 239,686 | +0.23(+1.76%) |
Dec 03, 2021 | 13.19 | 13.28 | 12.80 | 12.96 | 151,936 | -0.09(-0.69%) |
Dec 02, 2021 | 12.77 | 13.14 | 12.48 | 13.05 | 252,031 | +0.44(+3.50%) |
Dec 01, 2021 | 13.33 | 13.39 | 12.57 | 12.60 | 599,973 | -0.21(-1.66%) |
Nov 30, 2021 | 13.03 | 13.12 | 12.37 | 12.82 | 373,690 | -0.47(-3.56%) |
Nov 29, 2021 | 13.80 | 13.80 | 13.19 | 13.29 | 242,686 | -0.19(-1.39%) |
Nov 26, 2021 | 13.60 | 13.70 | 13.05 | 13.48 | 180,718 | -0.62(-4.40%) |
Nov 24, 2021 | 13.94 | 14.25 | 13.89 | 14.10 | 185,503 | -0.02(-0.17%) |
Nov 23, 2021 | 14.37 | 14.40 | 14.02 | 14.12 | 170,635 | -0.15(-1.03%) |
Nov 22, 2021 | 13.92 | 14.47 | 13.84 | 14.27 | 241,409 | +0.49(+3.56%) |
Nov 19, 2021 | 13.89 | 13.98 | 13.74 | 13.78 | 155,851 | -0.31(-2.20%) |
Nov 18, 2021 | 14.32 | 14.14 | 13.94 | 14.09 | 193,975 | -0.14(-0.98%) |
Nov 17, 2021 | 14.42 | 14.42 | 14.14 | 14.23 | 202,475 | -0.22(-1.53%) |
Nov 16, 2021 | 14.36 | 14.64 | 14.29 | 14.45 | 157,826 | +0.09(+0.63%) |
Nov 15, 2021 | 14.65 | 14.74 | 14.18 | 14.36 | 186,722 | -0.17(-1.18%) |
Nov 12, 2021 | 14.50 | 14.78 | 14.44 | 14.53 | 257,693 | +0.06(+0.39%) |
Nov 11, 2021 | 14.60 | 14.69 | 14.44 | 14.47 | 245,568 | -0.01(-0.06%) |
Nov 10, 2021 | 14.41 | 14.48 | 434,427 | +0.04(+0.28%) | ||
Nov 09, 2021 | 14.34 | 14.48 | 14.13 | 14.44 | 312,549 | +0.03(+0.23%) |
Nov 08, 2021 | 14.09 | 14.54 | 13.88 | 14.41 | 346,752 | +0.57(+4.13%) |
Nov 05, 2021 | 13.80 | 14.14 | 13.66 | 13.84 | 326,809 | +0.23(+1.68%) |
Nov 04, 2021 | 13.27 | 13.67 | 13.14 | 13.61 | 664,234 | +0.42(+3.22%) |
Nov 03, 2021 | 12.83 | 13.28 | 12.83 | 13.18 | 255,565 | +0.42(+3.26%) |
Nov 02, 2021 | 12.82 | 12.82 | 12.48 | 12.77 | 280,621 | -0.06(-0.45%) |
Nov 01, 2021 | 12.43 | 13.00 | 12.34 | 12.83 | 356,514 | +0.49(+3.97%) |
Oct 29, 2021 | 12.21 | 12.50 | 12.18 | 12.34 | 390,256 | +0.04(+0.33%) |
Oct 28, 2021 | 11.85 | 12.35 | 11.84 | 12.29 | 293,462 | +0.60(+5.09%) |
Oct 27, 2021 | 11.77 | 11.84 | 11.61 | 11.70 | 325,317 | -0.17(-1.44%) |
Oct 26, 2021 | 12.19 | 11.81 | 11.87 | 534,163 | -0.28(-2.28%) | |
Oct 25, 2021 | 12.09 | 12.23 | 12.07 | 12.15 | 253,851 | +0.06(+0.47%) |
Oct 22, 2021 | 12.16 | 12.27 | 12.04 | 12.09 | 174,130 | -0.07(-0.60%) |
Oct 21, 2021 | 12.26 | 12.28 | 11.98 | 12.16 | 240,027 | -0.11(-0.87%) |
Oct 20, 2021 | 12.11 | 12.28 | 11.91 | 12.27 | 368,098 | +0.17(+1.42%) |
Oct 19, 2021 | 12.34 | 12.34 | 12.00 | 12.10 | 232,814 | -0.02(-0.20%) |
Oct 18, 2021 | 12.26 | 12.26 | 11.98 | 12.12 | 404,854 | -0.16(-1.26%) |
Oct 15, 2021 | 13.00 | 13.00 | 12.25 | 12.28 | 457,075 | -0.36(-2.84%) |
Oct 14, 2021 | 12.48 | 12.67 | 12.29 | 12.64 | 291,391 | +0.25(+2.04%) |
Oct 13, 2021 | 12.71 | 12.74 | 12.33 | 12.38 | 814,896 | -0.50(-3.87%) |
Oct 12, 2021 | 12.95 | 12.99 | 12.68 | 12.88 | 294,158 | -0.10(-0.75%) |
Oct 11, 2021 | 13.28 | 13.36 | 12.98 | 12.98 | 246,296 | -0.20(-1.49%) |
Oct 08, 2021 | 13.58 | 13.62 | 13.13 | 13.18 | 231,188 | -0.41(-3.00%) |
Oct 07, 2021 | 13.86 | 13.95 | 13.49 | 13.58 | 333,866 | -0.04(-0.30%) |
Oct 06, 2021 | 14.32 | 14.47 | 13.55 | 13.63 | 268,968 | -0.99(-6.76%) |
Oct 05, 2021 | 14.45 | 14.65 | 14.21 | 14.61 | 894,904 | +0.23(+1.59%) |
Oct 04, 2021 | 14.54 | 14.65 | 14.20 | 14.38 | 287,218 | -0.06(-0.40%) |