Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.910 | 9.190 | 8.720 | 8.730 | 6,511,912 | -0.21(-2.35%) |
Dec 30, 2021 | 8.760 | 9.295 | 8.705 | 8.940 | 7,538,353 | +0.18(+2.05%) |
Dec 29, 2021 | 9.000 | 9.180 | 8.720 | 8.760 | 6,945,031 | -0.26(-2.88%) |
Dec 28, 2021 | 9.357 | 9.660 | 9.000 | 9.020 | 7,343,334 | -0.43(-4.55%) |
Dec 27, 2021 | 9.560 | 9.590 | 9.195 | 9.450 | 5,424,882 | -0.17(-1.77%) |
Dec 23, 2021 | 9.419 | 9.740 | 9.191 | 9.620 | 6,313,658 | +0.25(+2.67%) |
Dec 22, 2021 | 9.340 | 9.630 | 9.150 | 9.370 | 5,488,462 | -0.29(-3.00%) |
Dec 21, 2021 | 8.860 | 9.660 | 8.840 | 9.660 | 7,108,202 | +0.91(+10.40%) |
Dec 20, 2021 | 9.050 | 9.180 | 8.525 | 8.750 | 8,735,093 | -0.84(-8.76%) |
Dec 17, 2021 | 9.120 | 9.787 | 8.910 | 9.590 | 8,074,210 | +0.45(+4.92%) |
Dec 16, 2021 | 9.330 | 9.560 | 9.005 | 9.140 | 5,886,109 | -0.13(-1.40%) |
Dec 15, 2021 | 9.110 | 9.370 | 8.690 | 9.270 | 8,676,905 | +0.12(+1.31%) |
Dec 14, 2021 | 9.110 | 9.625 | 9.110 | 9.150 | 6,042,205 | -0.16(-1.72%) |
Dec 13, 2021 | 9.520 | 9.550 | 9.060 | 9.310 | 7,221,701 | -0.25(-2.62%) |
Dec 10, 2021 | 10.28 | 10.44 | 9.540 | 9.560 | 9,456,133 | -0.64(-6.27%) |
Dec 09, 2021 | 10.83 | 11.08 | 10.19 | 10.20 | 6,409,896 | -0.74(-6.76%) |
Dec 08, 2021 | 10.71 | 11.20 | 10.36 | 10.94 | 5,494,536 | +0.30(+2.82%) |
Dec 07, 2021 | 10.21 | 10.93 | 10.13 | 10.64 | 8,807,615 | +0.49(+4.83%) |
Dec 06, 2021 | 9.980 | 10.31 | 9.540 | 10.15 | 7,575,854 | +0.16(+1.60%) |
Dec 03, 2021 | 10.36 | 10.36 | 9.800 | 9.990 | 8,200,980 | -0.37(-3.57%) |
Dec 02, 2021 | 10.00 | 10.40 | 9.870 | 10.36 | 9,251,706 | +0.42(+4.23%) |
Dec 01, 2021 | 10.80 | 10.91 | 9.920 | 9.940 | 8,971,536 | -0.77(-7.19%) |
Nov 30, 2021 | 10.81 | 11.16 | 10.27 | 10.71 | 9,512,056 | -0.35(-3.16%) |
Nov 29, 2021 | 11.76 | 11.80 | 10.97 | 11.06 | 7,828,436 | -0.63(-5.39%) |
Nov 26, 2021 | 11.46 | 11.77 | 11.34 | 11.69 | 3,453,490 | -0.18(-1.52%) |
Nov 24, 2021 | 11.52 | 12.06 | 11.29 | 11.87 | 5,517,064 | +0.25(+2.15%) |
Nov 23, 2021 | 11.68 | 12.09 | 11.34 | 11.62 | 6,706,788 | -0.03(-0.26%) |
Nov 22, 2021 | 12.28 | 12.28 | 11.49 | 11.65 | 8,895,049 | -0.53(-4.35%) |
Nov 19, 2021 | 12.64 | 12.77 | 11.99 | 12.18 | 10,296,114 | -0.17(-1.38%) |
Nov 18, 2021 | 13.50 | 12.41 | 12.31 | 12.35 | 10,760,632 | -1.25(-9.19%) |
Nov 17, 2021 | 14.17 | 14.52 | 13.57 | 13.60 | 6,995,128 | -0.78(-5.42%) |
Nov 16, 2021 | 14.36 | 14.58 | 13.84 | 14.38 | 6,825,927 | -0.07(-0.48%) |
Nov 15, 2021 | 15.45 | 15.96 | 14.43 | 14.45 | 17,968,068 | -0.82(-5.37%) |
Nov 12, 2021 | 13.92 | 15.28 | 13.88 | 15.27 | 14,845,951 | +1.75(+12.94%) |
Nov 11, 2021 | 13.18 | 13.71 | 13.13 | 13.52 | 5,681,405 | -0.32(-2.31%) |
Nov 10, 2021 | 13.50 | 13.84 | 11,524,035 | -0.13(-0.93%) | ||
Nov 09, 2021 | 12.78 | 14.06 | 12.27 | 13.97 | 12,726,760 | +0.99(+7.63%) |
Nov 08, 2021 | 11.74 | 13.11 | 11.43 | 12.98 | 17,522,570 | +1.19(+10.09%) |
Nov 05, 2021 | 12.84 | 12.86 | 11.31 | 11.79 | 21,973,064 | -1.47(-11.09%) |
Nov 04, 2021 | 13.59 | 13.65 | 13.08 | 13.26 | 5,488,426 | -0.28(-2.07%) |
Nov 03, 2021 | 13.01 | 13.64 | 12.95 | 13.54 | 5,071,833 | +0.47(+3.60%) |
Nov 02, 2021 | 13.25 | 13.30 | 12.83 | 13.07 | 5,040,069 | -0.18(-1.36%) |
Nov 01, 2021 | 12.74 | 13.43 | 12.98 | 13.25 | 5,579,330 | +0.62(+4.91%) |
Oct 29, 2021 | 12.94 | 12.60 | 12.63 | 4,234,812 | -0.36(-2.77%) | |
Oct 28, 2021 | 12.88 | 12.99 | 3,740,100 | +0.21(+1.64%) | ||
Oct 27, 2021 | 13.17 | 13.34 | 12.76 | 12.78 | 4,812,350 | -0.39(-2.96%) |
Oct 26, 2021 | 13.65 | 13.17 | 4,466,479 | -0.40(-2.95%) | ||
Oct 25, 2021 | 13.38 | 13.63 | 13.13 | 13.57 | 4,184,437 | +0.19(+1.42%) |
Oct 22, 2021 | 13.98 | 13.25 | 13.38 | 5,091,499 | -0.66(-4.70%) | |
Oct 21, 2021 | 14.16 | 14.65 | 13.95 | 14.04 | 5,329,809 | -0.07(-0.50%) |
Oct 20, 2021 | 14.36 | 14.46 | 13.66 | 14.11 | 8,873,637 | -0.23(-1.60%) |
Oct 19, 2021 | 13.33 | 14.34 | 13.19 | 14.34 | 8,867,247 | +1.13(+8.58%) |
Oct 18, 2021 | 13.33 | 13.49 | 13.06 | 13.21 | 3,432,163 | -0.14(-1.07%) |
Oct 15, 2021 | 13.74 | 13.83 | 13.24 | 13.35 | 5,344,844 | -0.35(-2.55%) |
Oct 14, 2021 | 13.57 | 14.45 | 13.41 | 13.70 | 7,755,652 | +0.41(+3.09%) |
Oct 13, 2021 | 13.10 | 13.48 | 13.10 | 13.29 | 2,370,021 | +0.16(+1.22%) |
Oct 12, 2021 | 13.06 | 13.42 | 12.95 | 13.13 | 2,718,036 | +0.08(+0.61%) |
Oct 11, 2021 | 13.18 | 13.28 | 13.04 | 13.05 | 2,382,319 | -0.17(-1.29%) |
Oct 08, 2021 | 13.61 | 13.75 | 13.17 | 13.22 | 2,898,264 | -0.29(-2.15%) |
Oct 07, 2021 | 13.30 | 13.88 | 13.04 | 13.51 | 3,847,293 | +0.33(+2.50%) |
Oct 06, 2021 | 13.16 | 13.37 | 12.98 | 13.18 | 2,692,006 | -0.20(-1.49%) |
Oct 05, 2021 | 12.96 | 13.54 | 12.88 | 13.38 | 3,835,469 | +0.44(+3.40%) |
Oct 04, 2021 | 13.35 | 13.35 | 12.86 | 12.94 | 4,009,593 | -0.47(-3.50%) |