Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.25 | 12.47 | 11.91 | 11.91 | 162,723 | -0.28(-2.30%) |
Dec 30, 2021 | 11.56 | 12.21 | 11.56 | 12.19 | 52,233 | +0.67(+5.82%) |
Dec 29, 2021 | 11.54 | 11.64 | 11.20 | 11.52 | 72,634 | -0.09(-0.78%) |
Dec 28, 2021 | 11.90 | 11.96 | 11.28 | 11.61 | 48,230 | -0.36(-3.01%) |
Dec 27, 2021 | 12.38 | 12.38 | 11.71 | 11.97 | 28,022 | -0.33(-2.68%) |
Dec 23, 2021 | 11.73 | 12.47 | 11.52 | 12.30 | 39,555 | +0.55(+4.68%) |
Dec 22, 2021 | 11.42 | 11.97 | 10.69 | 11.75 | 78,783 | +0.27(+2.35%) |
Dec 21, 2021 | 11.63 | 12.14 | 11.00 | 11.48 | 140,408 | -0.20(-1.71%) |
Dec 20, 2021 | 11.68 | 13.38 | 11.14 | 11.68 | 194,384 | -0.73(-5.88%) |
Dec 17, 2021 | 13.30 | 14.06 | 11.70 | 12.41 | 2,217,475 | -0.95(-7.11%) |
Dec 16, 2021 | 13.98 | 14.22 | 12.83 | 13.36 | 231,951 | -0.57(-4.09%) |
Dec 15, 2021 | 13.86 | 14.00 | 12.82 | 13.93 | 188,876 | -0.01(-0.07%) |
Dec 14, 2021 | 14.27 | 14.32 | 13.71 | 13.94 | 164,629 | -0.20(-1.41%) |
Dec 13, 2021 | 14.84 | 15.20 | 14.01 | 14.14 | 149,426 | -0.54(-3.68%) |
Dec 10, 2021 | 14.97 | 15.02 | 14.63 | 14.68 | 98,869 | -0.28(-1.87%) |
Dec 09, 2021 | 15.50 | 15.72 | 14.68 | 14.96 | 150,657 | -0.58(-3.73%) |
Dec 08, 2021 | 15.41 | 15.75 | 15.11 | 15.54 | 158,627 | +0.01(+0.06%) |
Dec 07, 2021 | 15.25 | 15.89 | 14.61 | 15.53 | 180,476 | +0.43(+2.85%) |
Dec 06, 2021 | 14.50 | 15.18 | 14.32 | 15.10 | 240,986 | +0.70(+4.86%) |
Dec 03, 2021 | 14.35 | 15.82 | 14.29 | 14.40 | 145,637 | +0.37(+2.64%) |
Dec 02, 2021 | 13.75 | 14.20 | 13.70 | 14.03 | 106,115 | +0.33(+2.41%) |
Dec 01, 2021 | 15.02 | 15.02 | 13.68 | 13.70 | 116,292 | -0.79(-5.45%) |
Nov 30, 2021 | 14.75 | 14.75 | 14.32 | 14.49 | 117,883 | -0.47(-3.14%) |
Nov 29, 2021 | 14.53 | 15.17 | 14.07 | 14.96 | 194,714 | -0.02(-0.13%) |
Nov 26, 2021 | 14.65 | 15.26 | 14.38 | 14.98 | 77,414 | +0.02(+0.13%) |
Nov 24, 2021 | 14.75 | 16.23 | 14.30 | 14.96 | 68,810 | +0.21(+1.42%) |
Nov 23, 2021 | 15.63 | 16.32 | 13.76 | 14.75 | 77,216 | -1.00(-6.35%) |
Nov 22, 2021 | 15.82 | 16.49 | 15.52 | 15.75 | 55,890 | -0.25(-1.56%) |
Nov 19, 2021 | 16.18 | 16.49 | 15.90 | 16.00 | 38,126 | -0.35(-2.14%) |
Nov 18, 2021 | 16.10 | 16.36 | 16.20 | 16.35 | 67,136 | +0.10(+0.62%) |
Nov 17, 2021 | 15.67 | 16.50 | 15.66 | 16.25 | 59,302 | +0.30(+1.88%) |
Nov 16, 2021 | 15.80 | 16.05 | 15.51 | 15.95 | 42,134 | -0.03(-0.19%) |
Nov 15, 2021 | 15.55 | 16.07 | 15.50 | 15.98 | 15,087 | -0.06(-0.37%) |
Nov 12, 2021 | 15.78 | 16.22 | 15.62 | 16.04 | 34,640 | +0.02(+0.12%) |
Nov 11, 2021 | 16.21 | 16.21 | 15.93 | 16.02 | 26,443 | +0.02(+0.12%) |
Nov 10, 2021 | 16.12 | 16.00 | 21,421 | +0.27(+1.72%) | ||
Nov 09, 2021 | 15.50 | 16.58 | 15.13 | 15.73 | 79,171 | +0.03(+0.19%) |
Nov 08, 2021 | 16.20 | 16.72 | 15.69 | 15.70 | 40,451 | -0.39(-2.42%) |
Nov 05, 2021 | 15.98 | 16.25 | 15.75 | 16.09 | 43,583 | +0.10(+0.63%) |
Nov 04, 2021 | 15.80 | 16.27 | 15.74 | 15.99 | 42,813 | +0.11(+0.69%) |
Nov 03, 2021 | 16.02 | 16.35 | 15.34 | 15.88 | 41,177 | -0.32(-1.98%) |
Nov 02, 2021 | 16.01 | 16.46 | 15.67 | 16.20 | 49,789 | +0.19(+1.19%) |
Nov 01, 2021 | 16.00 | 16.36 | 15.81 | 16.01 | 23,254 | +0.34(+2.17%) |
Oct 29, 2021 | 15.97 | 16.77 | 15.41 | 15.67 | 21,647 | -0.30(-1.88%) |
Oct 28, 2021 | 16.10 | 16.11 | 15.72 | 15.97 | 8,437 | +0.51(+3.30%) |
Oct 27, 2021 | 15.21 | 15.81 | 15.31 | 15.46 | 6,451 | +0.09(+0.59%) |
Oct 26, 2021 | 15.80 | 15.37 | 15.37 | 77,291 | -0.88(-5.42%) | |
Oct 25, 2021 | 15.98 | 16.25 | 15.18 | 16.25 | 12,473 | +0.06(+0.37%) |
Oct 22, 2021 | 15.78 | 16.39 | 15.25 | 16.19 | 35,931 | +0.19(+1.19%) |
Oct 21, 2021 | 16.51 | 16.73 | 15.93 | 16.00 | 15,900 | -0.25(-1.54%) |
Oct 20, 2021 | 16.45 | 16.46 | 16.25 | 16.25 | 11,506 | -0.06(-0.37%) |
Oct 19, 2021 | 16.25 | 16.35 | 15.86 | 16.31 | 9,346 | +0.06(+0.37%) |
Oct 18, 2021 | 17.38 | 17.38 | 16.10 | 16.25 | 14,261 | -0.83(-4.86%) |
Oct 15, 2021 | 16.99 | 17.95 | 16.26 | 17.08 | 27,195 | +0.64(+3.89%) |
Oct 14, 2021 | 16.38 | 17.00 | 16.18 | 16.44 | 5,105 | +0.01(+0.06%) |
Oct 13, 2021 | 16.70 | 16.73 | 15.90 | 16.43 | 6,119 | +0.47(+2.94%) |
Oct 12, 2021 | 16.04 | 16.65 | 15.50 | 15.96 | 12,687 | +0.11(+0.69%) |
Oct 11, 2021 | 16.05 | 16.05 | 15.51 | 15.85 | 7,001 | -0.05(-0.31%) |
Oct 08, 2021 | 16.74 | 17.06 | 15.80 | 15.90 | 14,690 | -0.83(-4.96%) |
Oct 07, 2021 | 17.26 | 17.84 | 16.53 | 16.73 | 38,070 | -0.58(-3.35%) |
Oct 06, 2021 | 17.11 | 17.99 | 17.10 | 17.31 | 19,080 | +0.01(+0.06%) |
Oct 05, 2021 | 17.46 | 17.75 | 17.00 | 17.30 | 13,559 | -0.45(-2.54%) |
Oct 04, 2021 | 17.10 | 18.22 | 17.10 | 17.75 | 45,725 | +0.50(+2.90%) |