Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.61 | 11.74 | 11.00 | 11.14 | 202,549 | +0.14(+1.27%) |
Dec 30, 2021 | 9.980 | 11.35 | 9.950 | 11.00 | 195,368 | +1.00(+10.00%) |
Dec 29, 2021 | 10.33 | 10.80 | 9.670 | 10.00 | 121,039 | -0.47(-4.49%) |
Dec 28, 2021 | 11.05 | 11.17 | 10.46 | 10.47 | 58,165 | -0.76(-6.77%) |
Dec 27, 2021 | 11.96 | 12.01 | 11.06 | 11.23 | 62,838 | -0.79(-6.57%) |
Dec 23, 2021 | 12.18 | 12.83 | 12.02 | 12.02 | 50,835 | -0.28(-2.28%) |
Dec 22, 2021 | 12.14 | 12.64 | 11.94 | 12.30 | 66,907 | +0.16(+1.32%) |
Dec 21, 2021 | 12.52 | 12.77 | 11.91 | 12.14 | 37,466 | -0.31(-2.49%) |
Dec 20, 2021 | 12.45 | 13.93 | 12.00 | 12.45 | 47,905 | -0.94(-7.02%) |
Dec 17, 2021 | 13.12 | 13.95 | 12.14 | 13.39 | 212,613 | +0.07(+0.53%) |
Dec 16, 2021 | 12.81 | 13.54 | 12.02 | 13.32 | 47,700 | +0.62(+4.88%) |
Dec 15, 2021 | 12.01 | 13.38 | 11.71 | 12.70 | 70,168 | +0.61(+5.05%) |
Dec 14, 2021 | 12.73 | 13.06 | 11.90 | 12.09 | 39,860 | -0.69(-5.40%) |
Dec 13, 2021 | 12.90 | 13.23 | 12.35 | 12.78 | 34,137 | -0.33(-2.52%) |
Dec 10, 2021 | 13.20 | 13.89 | 13.02 | 13.11 | 33,742 | -0.09(-0.68%) |
Dec 09, 2021 | 14.23 | 14.75 | 13.11 | 13.20 | 28,846 | -1.18(-8.21%) |
Dec 08, 2021 | 13.88 | 15.08 | 13.88 | 14.38 | 25,204 | +0.43(+3.08%) |
Dec 07, 2021 | 12.96 | 14.08 | 12.96 | 13.95 | 49,552 | +1.35(+10.71%) |
Dec 06, 2021 | 12.38 | 13.15 | 11.92 | 12.60 | 44,502 | +0.40(+3.28%) |
Dec 03, 2021 | 13.14 | 13.25 | 11.83 | 12.20 | 49,207 | -0.84(-6.44%) |
Dec 02, 2021 | 12.93 | 13.47 | 12.08 | 13.04 | 48,869 | +0.57(+4.57%) |
Dec 01, 2021 | 12.91 | 13.55 | 12.25 | 12.47 | 53,830 | -0.28(-2.20%) |
Nov 30, 2021 | 13.04 | 13.04 | 12.43 | 12.75 | 45,705 | +0.22(+1.76%) |
Nov 29, 2021 | 13.80 | 13.80 | 12.38 | 12.53 | 42,059 | -0.76(-5.72%) |
Nov 26, 2021 | 13.81 | 14.14 | 13.04 | 13.29 | 23,870 | -1.04(-7.26%) |
Nov 24, 2021 | 13.50 | 14.34 | 13.03 | 14.33 | 22,136 | +0.62(+4.52%) |
Nov 23, 2021 | 13.33 | 14.09 | 12.87 | 13.71 | 61,510 | +0.38(+2.85%) |
Nov 22, 2021 | 14.00 | 14.30 | 13.31 | 13.33 | 32,068 | -0.61(-4.38%) |
Nov 19, 2021 | 13.91 | 14.32 | 13.65 | 13.94 | 26,778 | +0.09(+0.65%) |
Nov 18, 2021 | 14.38 | 13.87 | 13.72 | 13.85 | 41,326 | -0.63(-4.35%) |
Nov 17, 2021 | 14.19 | 15.12 | 13.81 | 14.48 | 63,340 | +0.20(+1.40%) |
Nov 16, 2021 | 15.05 | 15.16 | 13.54 | 14.28 | 156,497 | -0.51(-3.45%) |
Nov 15, 2021 | 14.65 | 14.95 | 14.24 | 14.79 | 37,066 | +0.31(+2.14%) |
Nov 12, 2021 | 14.64 | 14.89 | 14.20 | 14.48 | 31,989 | -0.21(-1.43%) |
Nov 11, 2021 | 14.66 | 15.04 | 14.24 | 14.69 | 31,044 | +0.33(+2.30%) |
Nov 10, 2021 | 14.91 | 14.36 | 20,218 | -0.51(-3.43%) | ||
Nov 09, 2021 | 15.46 | 15.79 | 14.54 | 14.87 | 40,536 | -0.81(-5.17%) |
Nov 08, 2021 | 16.82 | 16.99 | 15.31 | 15.68 | 53,652 | -1.10(-6.56%) |
Nov 05, 2021 | 14.95 | 17.15 | 14.95 | 16.78 | 101,800 | +1.81(+12.09%) |
Nov 04, 2021 | 15.49 | 16.16 | 14.95 | 14.97 | 37,687 | -0.72(-4.59%) |
Nov 03, 2021 | 15.22 | 16.03 | 15.18 | 15.69 | 39,288 | +0.47(+3.09%) |
Nov 02, 2021 | 15.63 | 15.88 | 14.84 | 15.22 | 42,916 | +0.07(+0.46%) |
Nov 01, 2021 | 14.45 | 15.73 | 14.41 | 15.15 | 49,970 | +0.74(+5.14%) |
Oct 29, 2021 | 13.92 | 15.34 | 13.92 | 14.41 | 30,580 | +0.51(+3.67%) |
Oct 28, 2021 | 14.00 | 14.90 | 13.61 | 13.90 | 43,728 | +0.01(+0.07%) |
Oct 27, 2021 | 15.09 | 15.60 | 13.89 | 13.89 | 29,916 | -1.32(-8.68%) |
Oct 26, 2021 | 14.86 | 15.21 | 55,354 | +0.49(+3.33%) | ||
Oct 25, 2021 | 14.51 | 15.04 | 13.88 | 14.72 | 39,636 | +0.19(+1.31%) |
Oct 22, 2021 | 15.05 | 15.11 | 14.33 | 14.53 | 26,947 | -0.55(-3.65%) |
Oct 21, 2021 | 14.80 | 15.59 | 14.78 | 15.08 | 22,769 | +0.30(+2.03%) |
Oct 20, 2021 | 13.88 | 15.04 | 13.65 | 14.78 | 42,252 | +0.81(+5.80%) |
Oct 19, 2021 | 14.00 | 14.40 | 13.35 | 13.97 | 83,809 | +0.00(+0.00%) |
Oct 18, 2021 | 14.85 | 15.11 | 13.65 | 13.97 | 57,862 | -0.85(-5.74%) |
Oct 15, 2021 | 15.12 | 15.12 | 14.47 | 14.82 | 39,681 | -0.04(-0.27%) |
Oct 14, 2021 | 15.25 | 15.61 | 14.71 | 14.86 | 27,521 | -0.15(-1.00%) |
Oct 13, 2021 | 14.87 | 15.28 | 14.60 | 15.01 | 24,050 | +0.13(+0.87%) |
Oct 12, 2021 | 15.40 | 15.53 | 14.48 | 14.88 | 34,639 | -0.50(-3.25%) |
Oct 11, 2021 | 14.16 | 15.83 | 14.16 | 15.38 | 52,450 | +1.13(+7.93%) |
Oct 08, 2021 | 15.65 | 16.14 | 13.92 | 14.25 | 193,225 | -1.51(-9.58%) |
Oct 07, 2021 | 15.66 | 16.20 | 15.57 | 15.76 | 42,245 | +0.28(+1.81%) |
Oct 06, 2021 | 15.19 | 15.76 | 15.05 | 15.48 | 18,270 | +0.11(+0.72%) |
Oct 05, 2021 | 15.50 | 15.79 | 15.11 | 15.37 | 52,807 | +0.00(+0.00%) |
Oct 04, 2021 | 16.55 | 16.60 | 15.33 | 15.37 | 98,347 | -1.17(-7.07%) |