Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.66 | 12.89 | 12.52 | 12.56 | 2,686,446 | -0.10(-0.79%) |
Dec 30, 2021 | 11.93 | 12.89 | 11.88 | 12.66 | 4,927,287 | +0.68(+5.68%) |
Dec 29, 2021 | 12.28 | 12.44 | 11.73 | 11.98 | 4,549,095 | -0.45(-3.62%) |
Dec 28, 2021 | 12.55 | 12.74 | 12.32 | 12.43 | 2,755,512 | -0.39(-3.07%) |
Dec 27, 2021 | 12.61 | 12.88 | 12.31 | 12.82 | 3,391,202 | +0.15(+1.22%) |
Dec 23, 2021 | 12.57 | 12.85 | 12.35 | 12.67 | 2,685,762 | +0.16(+1.28%) |
Dec 22, 2021 | 12.53 | 12.59 | 12.27 | 12.51 | 2,940,160 | -0.03(-0.24%) |
Dec 21, 2021 | 12.20 | 12.55 | 12.07 | 12.54 | 3,397,629 | +0.47(+3.89%) |
Dec 20, 2021 | 12.17 | 12.50 | 11.91 | 12.07 | 4,805,795 | -0.80(-6.22%) |
Dec 17, 2021 | 12.38 | 13.02 | 12.08 | 12.87 | 5,580,042 | +0.27(+2.14%) |
Dec 16, 2021 | 12.87 | 13.32 | 12.47 | 12.60 | 6,045,972 | -0.12(-0.94%) |
Dec 15, 2021 | 12.30 | 12.78 | 11.99 | 12.72 | 4,775,552 | +0.36(+2.91%) |
Dec 14, 2021 | 12.85 | 12.94 | 12.21 | 12.36 | 5,347,338 | -0.46(-3.62%) |
Dec 13, 2021 | 13.08 | 13.38 | 12.78 | 12.82 | 3,282,849 | -0.32(-2.46%) |
Dec 10, 2021 | 13.55 | 13.71 | 13.07 | 13.15 | 3,701,267 | -0.30(-2.21%) |
Dec 09, 2021 | 14.42 | 14.42 | 13.36 | 13.44 | 3,638,696 | -1.01(-6.96%) |
Dec 08, 2021 | 14.25 | 14.57 | 14.11 | 14.45 | 2,610,686 | +0.16(+1.12%) |
Dec 07, 2021 | 14.15 | 14.36 | 13.76 | 14.29 | 3,888,915 | +0.72(+5.31%) |
Dec 06, 2021 | 13.11 | 13.68 | 12.63 | 13.57 | 4,669,931 | +0.34(+2.57%) |
Dec 03, 2021 | 14.07 | 14.09 | 12.86 | 13.23 | 6,515,158 | -0.79(-5.66%) |
Dec 02, 2021 | 14.20 | 14.33 | 13.72 | 14.02 | 4,765,919 | -0.69(-4.69%) |
Dec 01, 2021 | 15.28 | 15.53 | 14.08 | 14.71 | 4,834,825 | -0.45(-2.95%) |
Nov 30, 2021 | 15.04 | 15.49 | 14.60 | 15.16 | 2,977,331 | -0.17(-1.11%) |
Nov 29, 2021 | 15.50 | 15.59 | 14.96 | 15.33 | 2,124,219 | +0.00(+0.00%) |
Nov 26, 2021 | 15.20 | 15.46 | 14.98 | 15.33 | 2,331,692 | -0.58(-3.65%) |
Nov 24, 2021 | 15.35 | 15.97 | 15.28 | 15.91 | 1,883,335 | +0.23(+1.47%) |
Nov 23, 2021 | 15.94 | 16.22 | 15.23 | 15.68 | 3,378,886 | -0.44(-2.71%) |
Nov 22, 2021 | 16.76 | 17.06 | 16.03 | 16.12 | 5,708,250 | -0.15(-0.95%) |
Nov 19, 2021 | 16.12 | 16.69 | 16.06 | 16.27 | 3,979,423 | +0.22(+1.38%) |
Nov 18, 2021 | 16.56 | 16.10 | 15.99 | 16.05 | 3,481,060 | -0.62(-3.73%) |
Nov 17, 2021 | 16.85 | 17.67 | 16.63 | 16.67 | 3,888,016 | -1.17(-6.56%) |
Nov 16, 2021 | 17.64 | 17.85 | 17.27 | 17.84 | 2,380,759 | +0.03(+0.17%) |
Nov 15, 2021 | 18.28 | 18.33 | 17.58 | 17.81 | 3,234,102 | -0.46(-2.52%) |
Nov 12, 2021 | 18.07 | 18.63 | 17.78 | 18.27 | 3,056,093 | +0.34(+1.90%) |
Nov 11, 2021 | 17.20 | 18.27 | 16.96 | 17.93 | 4,060,614 | +0.68(+3.94%) |
Nov 10, 2021 | 16.65 | 17.25 | 3,518,123 | +0.34(+2.01%) | ||
Nov 09, 2021 | 18.85 | 19.19 | 16.86 | 16.91 | 9,853,153 | -2.43(-12.56%) |
Nov 08, 2021 | 18.37 | 19.66 | 18.26 | 19.34 | 6,122,096 | +1.60(+9.02%) |
Nov 05, 2021 | 18.11 | 18.32 | 17.46 | 17.74 | 3,344,429 | -0.52(-2.85%) |
Nov 04, 2021 | 18.56 | 18.72 | 18.12 | 18.26 | 2,668,722 | -0.07(-0.38%) |
Nov 03, 2021 | 18.05 | 18.42 | 17.56 | 18.33 | 3,623,661 | +0.01(+0.05%) |
Nov 02, 2021 | 19.03 | 19.11 | 18.28 | 18.32 | 4,905,189 | -0.75(-3.93%) |
Nov 01, 2021 | 18.22 | 19.15 | 18.74 | 19.07 | 6,191,146 | +0.95(+5.24%) |
Oct 29, 2021 | 17.70 | 18.16 | 17.51 | 18.12 | 3,897,641 | +0.41(+2.32%) |
Oct 28, 2021 | 16.28 | 18.03 | 17.71 | 9,624,180 | +1.56(+9.66%) | |
Oct 27, 2021 | 16.17 | 16.69 | 15.97 | 16.15 | 3,223,780 | +0.15(+0.94%) |
Oct 26, 2021 | 16.60 | 16.00 | 4,363,730 | -0.47(-2.85%) | ||
Oct 25, 2021 | 15.86 | 16.59 | 15.46 | 16.47 | 4,950,988 | +0.84(+5.37%) |
Oct 22, 2021 | 16.31 | 15.51 | 15.63 | 2,735,513 | -0.67(-4.11%) | |
Oct 21, 2021 | 16.57 | 17.05 | 16.21 | 16.30 | 3,291,223 | -0.30(-1.81%) |
Oct 20, 2021 | 16.61 | 16.81 | 16.33 | 16.60 | 3,275,681 | -0.06(-0.36%) |
Oct 19, 2021 | 15.93 | 16.73 | 15.75 | 16.66 | 4,236,493 | +0.78(+4.91%) |
Oct 18, 2021 | 15.68 | 16.31 | 15.64 | 15.88 | 3,251,643 | +0.11(+0.70%) |
Oct 15, 2021 | 15.79 | 16.36 | 15.45 | 15.77 | 3,904,079 | +0.08(+0.51%) |
Oct 14, 2021 | 16.22 | 16.47 | 15.35 | 15.69 | 5,959,637 | -0.43(-2.67%) |
Oct 13, 2021 | 15.16 | 16.14 | 15.14 | 16.12 | 6,429,351 | +1.18(+7.90%) |
Oct 12, 2021 | 13.91 | 15.00 | 13.88 | 14.94 | 5,799,554 | +1.18(+8.58%) |
Oct 11, 2021 | 13.40 | 14.22 | 13.40 | 13.76 | 2,732,992 | +0.09(+0.66%) |
Oct 08, 2021 | 13.73 | 14.02 | 13.61 | 13.67 | 2,257,010 | +0.10(+0.74%) |
Oct 07, 2021 | 13.29 | 13.88 | 13.02 | 13.57 | 3,086,232 | +0.49(+3.75%) |
Oct 06, 2021 | 12.90 | 13.25 | 12.78 | 13.08 | 3,066,812 | -0.14(-1.06%) |
Oct 05, 2021 | 13.28 | 13.47 | 13.06 | 13.22 | 2,812,947 | -0.03(-0.23%) |
Oct 04, 2021 | 13.91 | 13.93 | 13.15 | 13.25 | 3,321,876 | -0.79(-5.63%) |