Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.463 | 9.500 | 8.750 | 8.883 | 116,191 | -0.31(-3.35%) |
Dec 30, 2021 | 9.250 | 9.625 | 9.000 | 9.190 | 77,495 | -0.06(-0.65%) |
Dec 29, 2021 | 9.750 | 9.750 | 9.000 | 9.250 | 125,062 | -0.25(-2.63%) |
Dec 28, 2021 | 9.750 | 10.01 | 9.460 | 9.500 | 81,489 | -0.50(-5.00%) |
Dec 27, 2021 | 10.58 | 10.64 | 10.00 | 10.00 | 48,124 | -0.51(-4.81%) |
Dec 23, 2021 | 10.49 | 10.75 | 10.29 | 10.51 | 25,636 | -0.06(-0.54%) |
Dec 22, 2021 | 10.25 | 10.71 | 10.14 | 10.56 | 35,429 | +0.39(+3.81%) |
Dec 21, 2021 | 10.02 | 10.25 | 9.875 | 10.18 | 35,287 | +0.12(+1.24%) |
Dec 20, 2021 | 10.25 | 10.50 | 9.870 | 10.05 | 26,942 | -0.46(-4.40%) |
Dec 17, 2021 | 10.50 | 10.75 | 10.05 | 10.51 | 31,798 | +0.21(+1.99%) |
Dec 16, 2021 | 10.65 | 11.00 | 10.25 | 10.31 | 20,425 | +0.00(+0.02%) |
Dec 15, 2021 | 10.48 | 10.67 | 10.00 | 10.30 | 36,812 | -0.12(-1.15%) |
Dec 14, 2021 | 10.50 | 10.90 | 10.29 | 10.43 | 32,097 | -0.47(-4.36%) |
Dec 13, 2021 | 10.79 | 11.25 | 10.50 | 10.90 | 20,104 | +0.14(+1.35%) |
Dec 10, 2021 | 11.50 | 11.60 | 10.55 | 10.76 | 28,602 | -0.38(-3.46%) |
Dec 09, 2021 | 11.50 | 12.15 | 11.12 | 11.14 | 31,229 | -0.29(-2.52%) |
Dec 08, 2021 | 11.25 | 11.50 | 11.03 | 11.43 | 18,489 | +0.19(+1.69%) |
Dec 07, 2021 | 10.90 | 11.72 | 10.65 | 11.24 | 30,930 | +0.34(+3.10%) |
Dec 06, 2021 | 10.00 | 11.00 | 9.500 | 10.90 | 66,234 | +0.90(+9.00%) |
Dec 03, 2021 | 11.00 | 11.00 | 9.920 | 10.00 | 88,395 | -0.78(-7.21%) |
Dec 02, 2021 | 11.00 | 11.37 | 10.25 | 10.78 | 48,349 | -0.47(-4.20%) |
Dec 01, 2021 | 11.87 | 12.39 | 11.25 | 11.25 | 41,406 | -0.63(-5.30%) |
Nov 30, 2021 | 12.01 | 12.25 | 11.55 | 11.88 | 28,930 | -0.22(-1.80%) |
Nov 29, 2021 | 12.31 | 12.50 | 11.79 | 12.10 | 48,036 | -0.15(-1.24%) |
Nov 26, 2021 | 11.88 | 12.75 | 11.38 | 12.25 | 55,698 | +0.00(+0.00%) |
Nov 24, 2021 | 12.00 | 12.28 | 11.02 | 12.25 | 50,859 | +0.54(+4.66%) |
Nov 23, 2021 | 11.75 | 12.26 | 11.64 | 11.71 | 31,895 | -0.24(-2.01%) |
Nov 22, 2021 | 12.71 | 12.71 | 11.53 | 11.95 | 66,783 | -0.72(-5.67%) |
Nov 19, 2021 | 12.25 | 13.00 | 12.25 | 12.66 | 42,122 | +0.16(+1.30%) |
Nov 18, 2021 | 13.00 | 12.47 | 12.27 | 12.50 | 78,501 | -0.47(-3.61%) |
Nov 17, 2021 | 13.25 | 13.56 | 12.88 | 12.97 | 46,192 | -0.35(-2.59%) |
Nov 16, 2021 | 13.78 | 13.78 | 13.12 | 13.31 | 64,765 | -0.53(-3.79%) |
Nov 15, 2021 | 14.00 | 14.24 | 13.75 | 13.84 | 42,440 | -0.16(-1.14%) |
Nov 12, 2021 | 14.20 | 14.37 | 13.79 | 14.00 | 45,767 | -0.00(-0.02%) |
Nov 11, 2021 | 13.85 | 14.22 | 13.82 | 14.00 | 39,354 | +0.19(+1.36%) |
Nov 10, 2021 | 14.50 | 13.81 | 112,222 | -0.86(-5.88%) | ||
Nov 09, 2021 | 15.02 | 15.17 | 14.62 | 14.68 | 49,867 | -0.50(-3.28%) |
Nov 08, 2021 | 15.06 | 15.53 | 14.54 | 15.17 | 93,801 | -0.08(-0.49%) |
Nov 05, 2021 | 16.25 | 16.73 | 15.00 | 15.25 | 101,068 | -1.63(-9.64%) |
Nov 04, 2021 | 15.42 | 16.95 | 15.21 | 16.88 | 117,323 | +1.45(+9.42%) |
Nov 03, 2021 | 15.00 | 15.50 | 14.88 | 15.42 | 38,872 | +0.30(+1.97%) |
Nov 02, 2021 | 15.37 | 15.50 | 14.98 | 15.12 | 50,390 | -0.11(-0.74%) |
Nov 01, 2021 | 14.73 | 15.37 | 14.88 | 15.24 | 51,049 | +0.43(+2.87%) |
Oct 29, 2021 | 15.00 | 15.25 | 14.65 | 14.81 | 37,263 | -0.13(-0.87%) |
Oct 28, 2021 | 14.50 | 15.50 | 14.50 | 14.94 | 42,474 | +0.22(+1.49%) |
Oct 27, 2021 | 15.14 | 15.47 | 14.69 | 14.72 | 52,921 | -0.62(-4.06%) |
Oct 26, 2021 | 15.00 | 15.62 | 15.35 | 95,341 | +0.62(+4.23%) | |
Oct 25, 2021 | 14.73 | 15.19 | 14.50 | 14.72 | 66,912 | +0.05(+0.34%) |
Oct 22, 2021 | 15.00 | 14.19 | 14.67 | 84,183 | -0.54(-3.55%) | |
Oct 21, 2021 | 15.26 | 15.50 | 15.00 | 15.21 | 41,106 | -0.18(-1.17%) |
Oct 20, 2021 | 15.48 | 15.50 | 15.25 | 15.39 | 25,005 | -0.07(-0.48%) |
Oct 19, 2021 | 15.22 | 15.50 | 14.75 | 15.47 | 42,386 | +0.34(+2.25%) |
Oct 18, 2021 | 15.31 | 15.31 | 14.93 | 15.13 | 47,371 | +0.02(+0.13%) |
Oct 15, 2021 | 15.50 | 15.50 | 15.08 | 15.11 | 49,898 | -0.40(-2.58%) |
Oct 14, 2021 | 15.50 | 15.75 | 15.27 | 15.51 | 27,819 | -0.04(-0.27%) |
Oct 13, 2021 | 15.25 | 15.73 | 15.09 | 15.55 | 43,792 | +0.30(+1.97%) |
Oct 12, 2021 | 15.50 | 15.74 | 14.78 | 15.25 | 38,101 | -0.03(-0.16%) |
Oct 11, 2021 | 15.25 | 16.00 | 15.15 | 15.28 | 42,529 | +0.12(+0.83%) |
Oct 08, 2021 | 15.11 | 15.87 | 14.75 | 15.15 | 73,260 | -0.13(-0.83%) |
Oct 07, 2021 | 15.50 | 15.62 | 15.00 | 15.28 | 89,628 | -0.06(-0.37%) |
Oct 06, 2021 | 17.00 | 17.00 | 14.42 | 15.34 | 197,600 | -1.31(-7.90%) |
Oct 05, 2021 | 18.25 | 18.67 | 16.25 | 16.65 | 229,978 | -2.35(-12.37%) |
Oct 04, 2021 | 18.25 | 20.00 | 17.75 | 19.00 | 200,520 | -0.25(-1.30%) |