Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.58 | 10.74 | 10.20 | 10.37 | 299,206 | -0.16(-1.52%) |
Dec 30, 2021 | 10.05 | 10.95 | 9.920 | 10.53 | 546,678 | +0.47(+4.67%) |
Dec 29, 2021 | 10.34 | 10.46 | 9.840 | 10.06 | 392,342 | -0.14(-1.37%) |
Dec 28, 2021 | 11.39 | 11.44 | 10.01 | 10.20 | 882,181 | -1.39(-11.99%) |
Dec 27, 2021 | 11.11 | 12.30 | 10.86 | 11.59 | 1,140,926 | +0.61(+5.56%) |
Dec 23, 2021 | 11.32 | 11.42 | 10.84 | 10.98 | 482,740 | -0.32(-2.83%) |
Dec 22, 2021 | 11.69 | 11.79 | 11.05 | 11.30 | 352,247 | -0.18(-1.57%) |
Dec 21, 2021 | 11.16 | 11.94 | 11.12 | 11.48 | 391,960 | +0.53(+4.84%) |
Dec 20, 2021 | 11.29 | 11.40 | 10.72 | 10.95 | 440,996 | -0.53(-4.62%) |
Dec 17, 2021 | 11.05 | 12.08 | 10.70 | 11.48 | 669,730 | +0.24(+2.14%) |
Dec 16, 2021 | 12.14 | 12.30 | 11.20 | 11.24 | 413,248 | -0.79(-6.57%) |
Dec 15, 2021 | 11.95 | 12.08 | 11.03 | 12.03 | 534,220 | -0.10(-0.82%) |
Dec 14, 2021 | 12.00 | 12.60 | 11.71 | 12.13 | 566,168 | -0.19(-1.54%) |
Dec 13, 2021 | 12.75 | 13.25 | 11.91 | 12.32 | 589,715 | -0.51(-3.98%) |
Dec 10, 2021 | 13.52 | 13.70 | 12.77 | 12.83 | 432,382 | -0.69(-5.10%) |
Dec 09, 2021 | 14.02 | 14.38 | 13.38 | 13.52 | 673,196 | -0.60(-4.25%) |
Dec 08, 2021 | 15.10 | 15.10 | 13.75 | 14.12 | 480,813 | -0.64(-4.34%) |
Dec 07, 2021 | 14.60 | 15.54 | 14.34 | 14.76 | 632,248 | +0.64(+4.53%) |
Dec 06, 2021 | 14.01 | 15.10 | 13.03 | 14.12 | 679,868 | +0.16(+1.15%) |
Dec 03, 2021 | 16.51 | 17.06 | 13.75 | 13.96 | 1,452,800 | -2.93(-17.35%) |
Dec 02, 2021 | 16.68 | 17.30 | 16.52 | 16.89 | 532,344 | +0.08(+0.48%) |
Dec 01, 2021 | 18.72 | 18.99 | 16.62 | 16.81 | 1,141,358 | -1.62(-8.79%) |
Nov 30, 2021 | 20.90 | 20.90 | 18.32 | 18.43 | 912,220 | -1.95(-9.56%) |
Nov 29, 2021 | 20.90 | 21.80 | 18.98 | 20.38 | 1,762,845 | +0.54(+2.72%) |
Nov 26, 2021 | 17.56 | 22.20 | 17.56 | 19.84 | 2,581,388 | +1.46(+7.94%) |
Nov 24, 2021 | 17.26 | 18.57 | 17.26 | 18.38 | 475,355 | +0.88(+5.03%) |
Nov 23, 2021 | 17.39 | 18.88 | 16.92 | 17.50 | 910,296 | -0.39(-2.18%) |
Nov 22, 2021 | 17.51 | 18.29 | 17.21 | 17.89 | 835,108 | +0.51(+2.93%) |
Nov 19, 2021 | 17.02 | 17.80 | 16.14 | 17.38 | 471,092 | -0.23(-1.30%) |
Nov 18, 2021 | 18.13 | 17.61 | 16.60 | 17.61 | 1,545,712 | -0.39(-2.17%) |
Nov 17, 2021 | 18.80 | 20.84 | 17.77 | 18.00 | 1,819,650 | -0.73(-3.90%) |
Nov 16, 2021 | 17.29 | 19.21 | 16.00 | 18.73 | 2,379,769 | -0.48(-2.50%) |
Nov 15, 2021 | 15.90 | 19.84 | 15.75 | 19.21 | 9,017,013 | +3.37(+21.28%) |
Nov 12, 2021 | 16.05 | 16.56 | 15.22 | 15.84 | 931,476 | -0.21(-1.31%) |
Nov 11, 2021 | 15.80 | 17.12 | 14.57 | 16.05 | 2,718,308 | +0.69(+4.49%) |
Nov 10, 2021 | 15.95 | 13.62 | 15.36 | 3,372,725 | -1.03(-6.28%) | |
Nov 09, 2021 | 16.77 | 17.60 | 14.21 | 16.39 | 7,181,628 | -2.43(-12.91%) |
Nov 08, 2021 | 11.89 | 19.85 | 11.80 | 18.82 | 24,756,084 | +6.98(+58.95%) |
Nov 05, 2021 | 12.43 | 12.50 | 11.73 | 11.84 | 343,316 | -0.43(-3.50%) |
Nov 04, 2021 | 12.90 | 12.99 | 12.07 | 12.27 | 268,591 | -0.52(-4.07%) |
Nov 03, 2021 | 12.36 | 13.23 | 12.08 | 12.79 | 784,785 | +0.52(+4.24%) |
Nov 02, 2021 | 12.27 | 12.38 | 11.93 | 12.27 | 248,254 | -0.03(-0.24%) |
Nov 01, 2021 | 11.82 | 12.41 | 12.00 | 12.30 | 462,267 | +0.50(+4.24%) |
Oct 29, 2021 | 12.33 | 12.34 | 11.55 | 11.80 | 276,115 | -0.61(-4.92%) |
Oct 28, 2021 | 11.90 | 12.94 | 11.78 | 12.41 | 523,489 | +0.51(+4.29%) |
Oct 27, 2021 | 12.65 | 12.74 | 11.82 | 11.90 | 445,132 | -0.78(-6.15%) |
Oct 26, 2021 | 13.51 | 12.59 | 12.68 | 529,899 | -0.90(-6.63%) | |
Oct 25, 2021 | 13.42 | 13.66 | 13.13 | 13.58 | 211,478 | +0.21(+1.57%) |
Oct 22, 2021 | 13.68 | 13.10 | 13.37 | 329,704 | -0.29(-2.12%) | |
Oct 21, 2021 | 14.92 | 15.05 | 13.60 | 13.66 | 374,207 | -1.17(-7.89%) |
Oct 20, 2021 | 13.96 | 15.06 | 13.88 | 14.83 | 574,209 | +0.77(+5.48%) |
Oct 19, 2021 | 14.07 | 14.20 | 13.79 | 14.06 | 227,179 | +0.17(+1.22%) |
Oct 18, 2021 | 13.79 | 14.19 | 13.72 | 13.89 | 163,201 | -0.12(-0.86%) |
Oct 15, 2021 | 14.55 | 14.61 | 13.85 | 14.01 | 304,636 | -0.37(-2.57%) |
Oct 14, 2021 | 14.17 | 14.75 | 14.06 | 14.38 | 446,795 | +0.31(+2.20%) |
Oct 13, 2021 | 13.70 | 14.47 | 13.60 | 14.07 | 423,834 | +0.40(+2.93%) |
Oct 12, 2021 | 13.68 | 14.15 | 13.43 | 13.67 | 327,540 | +0.00(+0.00%) |
Oct 11, 2021 | 13.53 | 14.24 | 13.30 | 13.67 | 332,674 | +0.04(+0.29%) |
Oct 08, 2021 | 14.06 | 14.36 | 13.52 | 13.63 | 189,725 | -0.56(-3.95%) |
Oct 07, 2021 | 14.22 | 14.80 | 13.82 | 14.19 | 763,736 | +0.32(+2.31%) |
Oct 06, 2021 | 13.32 | 14.57 | 13.30 | 13.87 | 1,037,910 | +0.10(+0.73%) |
Oct 05, 2021 | 13.14 | 14.40 | 13.10 | 13.77 | 677,341 | +0.55(+4.16%) |
Oct 04, 2021 | 13.57 | 13.59 | 13.00 | 13.22 | 267,151 | -0.39(-2.87%) |