Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.70 | 11.17 | 10.40 | 10.62 | 183,870 | -0.12(-1.12%) |
Dec 30, 2021 | 10.98 | 11.10 | 10.64 | 10.74 | 139,329 | -0.11(-1.01%) |
Dec 29, 2021 | 11.18 | 11.26 | 10.60 | 10.85 | 170,613 | -0.40(-3.56%) |
Dec 28, 2021 | 10.46 | 11.33 | 10.40 | 11.25 | 258,662 | +0.68(+6.43%) |
Dec 27, 2021 | 11.22 | 11.36 | 10.51 | 10.57 | 239,656 | -0.60(-5.37%) |
Dec 23, 2021 | 10.18 | 11.22 | 10.15 | 11.17 | 615,917 | +0.99(+9.72%) |
Dec 22, 2021 | 10.25 | 10.48 | 9.940 | 10.18 | 335,606 | -0.01(-0.10%) |
Dec 21, 2021 | 10.20 | 10.87 | 9.929 | 10.19 | 668,849 | +0.22(+2.21%) |
Dec 20, 2021 | 11.79 | 11.81 | 9.960 | 9.970 | 918,532 | -1.79(-15.22%) |
Dec 17, 2021 | 11.16 | 12.10 | 10.89 | 11.76 | 4,738,147 | +1.00(+9.29%) |
Dec 16, 2021 | 10.83 | 11.75 | 10.58 | 10.76 | 1,328,702 | -0.07(-0.65%) |
Dec 15, 2021 | 10.80 | 11.32 | 10.45 | 10.83 | 944,915 | +0.00(+0.00%) |
Dec 14, 2021 | 9.900 | 10.87 | 9.850 | 10.83 | 1,371,372 | +0.93(+9.39%) |
Dec 13, 2021 | 10.03 | 10.35 | 9.740 | 9.900 | 533,519 | +0.01(+0.10%) |
Dec 10, 2021 | 9.990 | 10.16 | 9.810 | 9.890 | 378,545 | -0.10(-1.00%) |
Dec 09, 2021 | 10.67 | 11.10 | 9.890 | 9.990 | 473,255 | -0.81(-7.50%) |
Dec 08, 2021 | 10.63 | 11.13 | 10.63 | 10.80 | 272,544 | +0.02(+0.19%) |
Dec 07, 2021 | 11.18 | 11.49 | 10.67 | 10.78 | 423,309 | -0.01(-0.09%) |
Dec 06, 2021 | 11.00 | 11.18 | 9.820 | 10.79 | 722,984 | +0.32(+3.06%) |
Dec 03, 2021 | 12.67 | 12.67 | 10.22 | 10.47 | 1,098,643 | -2.33(-18.20%) |
Dec 02, 2021 | 12.54 | 12.94 | 12.11 | 12.80 | 234,141 | -0.07(-0.54%) |
Dec 01, 2021 | 13.01 | 13.17 | 12.60 | 12.87 | 218,525 | -0.23(-1.76%) |
Nov 30, 2021 | 13.00 | 13.14 | 12.77 | 13.10 | 339,952 | +0.13(+1.00%) |
Nov 29, 2021 | 12.80 | 13.18 | 12.65 | 12.97 | 328,092 | +0.17(+1.33%) |
Nov 26, 2021 | 12.74 | 12.89 | 12.19 | 12.80 | 102,858 | +0.06(+0.47%) |
Nov 24, 2021 | 12.23 | 12.80 | 12.15 | 12.74 | 141,476 | +0.29(+2.33%) |
Nov 23, 2021 | 12.99 | 12.99 | 12.27 | 12.45 | 198,300 | -0.48(-3.71%) |
Nov 22, 2021 | 12.71 | 13.00 | 12.20 | 12.93 | 332,280 | +0.12(+0.94%) |
Nov 19, 2021 | 12.87 | 12.97 | 12.62 | 12.81 | 259,805 | -0.12(-0.93%) |
Nov 18, 2021 | 13.23 | 13.00 | 12.82 | 12.93 | 251,139 | -0.12(-0.92%) |
Nov 17, 2021 | 13.28 | 13.36 | 12.92 | 13.05 | 307,428 | +0.00(+0.00%) |
Nov 16, 2021 | 13.04 | 13.25 | 12.90 | 13.05 | 255,830 | +0.05(+0.38%) |
Nov 15, 2021 | 13.20 | 13.21 | 12.89 | 13.00 | 155,302 | +0.14(+1.09%) |
Nov 12, 2021 | 13.04 | 13.34 | 12.70 | 12.86 | 142,169 | -0.18(-1.38%) |
Nov 11, 2021 | 13.50 | 13.50 | 12.55 | 13.04 | 248,761 | -0.20(-1.51%) |
Nov 10, 2021 | 12.60 | 13.50 | 13.24 | 624,557 | +0.47(+3.68%) | |
Nov 09, 2021 | 13.21 | 13.44 | 12.53 | 12.77 | 243,649 | +0.10(+0.79%) |
Nov 08, 2021 | 12.91 | 13.43 | 12.56 | 12.67 | 309,216 | +0.01(+0.08%) |
Nov 05, 2021 | 12.85 | 12.90 | 12.58 | 12.66 | 379,769 | +0.02(+0.16%) |
Nov 04, 2021 | 12.61 | 13.00 | 12.28 | 12.64 | 181,983 | -0.04(-0.32%) |
Nov 03, 2021 | 12.00 | 12.90 | 11.94 | 12.68 | 292,298 | +0.70(+5.84%) |
Nov 02, 2021 | 12.11 | 12.23 | 11.57 | 11.98 | 154,578 | -0.14(-1.16%) |
Nov 01, 2021 | 13.10 | 12.87 | 11.93 | 12.12 | 402,849 | -0.95(-7.27%) |
Oct 29, 2021 | 11.19 | 13.22 | 11.06 | 13.07 | 722,081 | +1.80(+15.97%) |
Oct 28, 2021 | 10.65 | 11.42 | 10.65 | 11.27 | 195,589 | +0.48(+4.45%) |
Oct 27, 2021 | 10.99 | 11.15 | 10.62 | 10.79 | 88,956 | -0.24(-2.18%) |
Oct 26, 2021 | 11.17 | 10.73 | 11.03 | 206,675 | -0.07(-0.63%) | |
Oct 25, 2021 | 11.11 | 11.33 | 10.11 | 11.10 | 716,084 | +0.14(+1.28%) |
Oct 22, 2021 | 10.74 | 11.40 | 10.58 | 10.96 | 235,028 | +0.19(+1.76%) |
Oct 21, 2021 | 10.75 | 10.88 | 10.57 | 10.77 | 164,521 | +0.29(+2.77%) |
Oct 20, 2021 | 11.14 | 11.25 | 10.36 | 10.48 | 229,831 | -0.48(-4.38%) |
Oct 19, 2021 | 10.44 | 10.96 | 10.26 | 10.96 | 238,300 | +0.75(+7.35%) |
Oct 18, 2021 | 10.88 | 11.17 | 10.21 | 10.21 | 381,073 | -0.36(-3.41%) |
Oct 15, 2021 | 11.70 | 11.70 | 10.31 | 10.57 | 601,572 | -1.00(-8.64%) |
Oct 14, 2021 | 11.87 | 12.14 | 11.29 | 11.57 | 123,963 | -0.04(-0.34%) |
Oct 13, 2021 | 11.51 | 11.78 | 10.86 | 11.61 | 364,115 | -0.17(-1.44%) |
Oct 12, 2021 | 11.62 | 11.87 | 11.26 | 11.78 | 134,982 | +0.01(+0.08%) |
Oct 11, 2021 | 12.23 | 12.49 | 11.52 | 11.77 | 209,167 | -0.69(-5.54%) |
Oct 08, 2021 | 12.74 | 12.74 | 11.98 | 12.46 | 282,825 | -0.32(-2.50%) |
Oct 07, 2021 | 12.72 | 13.00 | 12.50 | 12.78 | 210,762 | +0.28(+2.24%) |
Oct 06, 2021 | 13.10 | 13.17 | 12.40 | 12.50 | 164,126 | -0.80(-6.02%) |
Oct 05, 2021 | 13.29 | 13.50 | 12.80 | 13.30 | 200,017 | +0.43(+3.34%) |
Oct 04, 2021 | 13.87 | 14.12 | 12.75 | 12.87 | 350,402 | -0.96(-6.94%) |