Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.99 | 12.34 | 11.83 | 12.31 | 836,556 | +0.20(+1.67%) |
Dec 30, 2021 | 12.30 | 12.53 | 12.11 | 12.11 | 968,723 | -0.15(-1.25%) |
Dec 29, 2021 | 12.50 | 12.54 | 12.17 | 12.26 | 1,139,264 | -0.34(-2.67%) |
Dec 28, 2021 | 12.34 | 12.73 | 12.34 | 12.60 | 780,452 | +0.26(+2.10%) |
Dec 27, 2021 | 12.61 | 12.62 | 12.25 | 12.34 | 757,856 | -0.38(-3.02%) |
Dec 23, 2021 | 12.88 | 13.02 | 12.42 | 12.73 | 881,088 | -0.18(-1.42%) |
Dec 22, 2021 | 12.52 | 12.98 | 12.26 | 12.91 | 846,959 | +0.37(+2.99%) |
Dec 21, 2021 | 12.01 | 12.65 | 11.97 | 12.53 | 1,047,129 | +0.70(+5.93%) |
Dec 20, 2021 | 11.68 | 11.88 | 11.39 | 11.83 | 1,117,196 | -0.15(-1.28%) |
Dec 17, 2021 | 11.56 | 12.25 | 11.42 | 11.99 | 1,128,963 | +0.06(+0.48%) |
Dec 16, 2021 | 12.74 | 12.78 | 11.74 | 11.93 | 1,261,042 | -0.62(-4.98%) |
Dec 15, 2021 | 11.97 | 12.59 | 11.76 | 12.55 | 1,463,268 | +0.60(+4.98%) |
Dec 14, 2021 | 12.01 | 12.34 | 11.84 | 11.96 | 1,057,578 | -0.13(-1.11%) |
Dec 13, 2021 | 12.84 | 13.02 | 12.07 | 12.09 | 937,673 | -1.01(-7.70%) |
Dec 10, 2021 | 13.16 | 13.32 | 12.78 | 13.10 | 577,958 | +0.02(+0.15%) |
Dec 09, 2021 | 12.98 | 13.17 | 12.67 | 13.08 | 1,028,688 | -0.09(-0.66%) |
Dec 08, 2021 | 12.77 | 13.44 | 12.67 | 13.17 | 1,088,615 | +0.54(+4.26%) |
Dec 07, 2021 | 12.21 | 12.74 | 12.21 | 12.63 | 1,244,794 | +0.75(+6.31%) |
Dec 06, 2021 | 11.39 | 12.06 | 11.05 | 11.88 | 2,278,098 | +0.63(+5.64%) |
Dec 03, 2021 | 12.13 | 12.27 | 11.22 | 11.25 | 2,071,680 | -1.03(-8.38%) |
Dec 02, 2021 | 12.30 | 12.50 | 11.96 | 12.27 | 1,524,979 | +0.24(+2.00%) |
Dec 01, 2021 | 13.42 | 13.46 | 11.93 | 12.03 | 2,102,300 | -1.23(-9.27%) |
Nov 30, 2021 | 13.20 | 13.40 | 12.97 | 13.26 | 902,856 | -0.16(-1.21%) |
Nov 29, 2021 | 14.11 | 14.32 | 13.40 | 13.43 | 607,746 | -0.31(-2.29%) |
Nov 26, 2021 | 13.74 | 13.78 | 13.21 | 13.74 | 982,819 | -0.87(-5.94%) |
Nov 24, 2021 | 14.02 | 14.77 | 13.86 | 14.61 | 486,120 | +0.51(+3.58%) |
Nov 23, 2021 | 14.45 | 14.56 | 13.98 | 14.10 | 514,101 | -0.21(-1.47%) |
Nov 22, 2021 | 14.30 | 14.51 | 14.02 | 14.31 | 1,114,199 | -0.12(-0.86%) |
Nov 19, 2021 | 14.79 | 14.88 | 14.26 | 14.44 | 1,225,142 | -0.66(-4.36%) |
Nov 18, 2021 | 15.35 | 15.10 | 14.93 | 15.09 | 814,553 | -0.30(-1.92%) |
Nov 17, 2021 | 15.55 | 15.89 | 15.30 | 15.39 | 619,078 | -0.34(-2.18%) |
Nov 16, 2021 | 15.78 | 15.98 | 15.30 | 15.73 | 707,446 | -0.18(-1.14%) |
Nov 15, 2021 | 17.22 | 17.23 | 15.90 | 15.91 | 1,307,427 | -1.53(-8.75%) |
Nov 12, 2021 | 16.37 | 17.69 | 16.08 | 17.44 | 1,169,591 | +0.76(+4.57%) |
Nov 11, 2021 | 15.08 | 16.93 | 15.08 | 16.68 | 1,672,565 | +1.78(+11.97%) |
Nov 10, 2021 | 15.62 | 14.89 | 1,066,526 | -0.74(-4.76%) | ||
Nov 09, 2021 | 15.75 | 15.81 | 15.31 | 15.64 | 649,374 | +0.20(+1.30%) |
Nov 08, 2021 | 16.03 | 16.29 | 15.37 | 15.44 | 495,529 | -0.51(-3.17%) |
Nov 05, 2021 | 16.44 | 16.47 | 15.78 | 15.94 | 408,375 | -0.17(-1.07%) |
Nov 04, 2021 | 16.52 | 16.96 | 15.69 | 16.11 | 571,828 | -0.09(-0.53%) |
Nov 03, 2021 | 15.41 | 16.32 | 15.26 | 16.20 | 615,872 | +0.74(+4.81%) |
Nov 02, 2021 | 15.98 | 15.98 | 15.41 | 15.46 | 716,759 | -0.62(-3.86%) |
Nov 01, 2021 | 15.46 | 16.18 | 15.78 | 16.08 | 599,326 | +0.80(+5.24%) |
Oct 29, 2021 | 15.40 | 15.50 | 15.02 | 15.28 | 500,801 | -0.11(-0.74%) |
Oct 28, 2021 | 15.20 | 15.72 | 15.04 | 15.39 | 508,282 | +0.34(+2.28%) |
Oct 27, 2021 | 15.54 | 15.61 | 14.85 | 15.05 | 814,808 | -0.53(-3.43%) |
Oct 26, 2021 | 16.32 | 15.58 | 15.58 | 748,562 | -1.02(-6.15%) | |
Oct 25, 2021 | 16.52 | 16.83 | 16.35 | 16.60 | 396,711 | +0.13(+0.81%) |
Oct 22, 2021 | 16.42 | 16.52 | 16.08 | 16.47 | 458,536 | +0.16(+0.99%) |
Oct 21, 2021 | 17.17 | 17.34 | 16.25 | 16.31 | 768,404 | -1.11(-6.35%) |
Oct 20, 2021 | 17.36 | 17.50 | 16.70 | 17.41 | 668,427 | +0.05(+0.27%) |
Oct 19, 2021 | 16.98 | 17.62 | 16.97 | 17.36 | 875,803 | +0.69(+4.12%) |
Oct 18, 2021 | 15.81 | 16.75 | 15.79 | 16.68 | 905,605 | +0.84(+5.30%) |
Oct 15, 2021 | 16.49 | 16.75 | 15.78 | 15.84 | 1,450,701 | -0.14(-0.89%) |
Oct 14, 2021 | 17.20 | 17.27 | 15.75 | 15.98 | 2,743,234 | -0.88(-5.20%) |
Oct 13, 2021 | 16.73 | 16.98 | 16.58 | 16.86 | 702,873 | -0.17(-1.01%) |
Oct 12, 2021 | 17.03 | 17.17 | 16.73 | 17.03 | 527,042 | -0.10(-0.61%) |
Oct 11, 2021 | 17.49 | 17.93 | 17.06 | 17.14 | 787,257 | -0.12(-0.72%) |
Oct 08, 2021 | 17.52 | 17.85 | 17.15 | 17.26 | 357,533 | -0.27(-1.52%) |
Oct 07, 2021 | 17.78 | 17.95 | 17.48 | 17.53 | 482,620 | -0.10(-0.54%) |
Oct 06, 2021 | 17.65 | 17.96 | 17.28 | 17.62 | 557,731 | -0.58(-3.20%) |
Oct 05, 2021 | 18.12 | 18.91 | 17.90 | 18.20 | 781,391 | +0.34(+1.92%) |
Oct 04, 2021 | 18.59 | 18.93 | 17.72 | 17.86 | 1,160,044 | -0.66(-3.55%) |