Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.18 | 12.18 | 11.78 | 11.88 | 66,008 | -0.07(-0.59%) |
Dec 30, 2021 | 11.98 | 12.07 | 11.80 | 11.95 | 81,626 | +0.12(+1.01%) |
Dec 29, 2021 | 11.89 | 11.95 | 11.70 | 11.83 | 70,418 | -0.03(-0.25%) |
Dec 28, 2021 | 12.49 | 12.51 | 11.64 | 11.86 | 257,511 | -0.66(-5.27%) |
Dec 27, 2021 | 12.22 | 12.71 | 12.22 | 12.52 | 161,469 | +0.38(+3.13%) |
Dec 23, 2021 | 11.88 | 12.31 | 11.87 | 12.14 | 98,047 | +0.28(+2.36%) |
Dec 22, 2021 | 11.71 | 11.96 | 11.62 | 11.86 | 134,061 | +0.17(+1.45%) |
Dec 21, 2021 | 11.31 | 11.70 | 11.08 | 11.69 | 173,511 | +0.51(+4.56%) |
Dec 20, 2021 | 11.29 | 11.29 | 10.86 | 11.18 | 300,471 | -0.40(-3.45%) |
Dec 17, 2021 | 11.03 | 11.78 | 11.01 | 11.58 | 2,007,843 | +0.33(+2.93%) |
Dec 16, 2021 | 12.12 | 12.24 | 11.00 | 11.25 | 513,521 | -0.94(-7.71%) |
Dec 15, 2021 | 11.52 | 12.23 | 11.52 | 12.19 | 175,517 | +0.52(+4.46%) |
Dec 14, 2021 | 11.68 | 11.76 | 11.42 | 11.67 | 158,108 | -0.24(-2.02%) |
Dec 13, 2021 | 11.59 | 11.99 | 11.47 | 11.91 | 246,664 | +0.25(+2.14%) |
Dec 10, 2021 | 11.72 | 11.84 | 11.45 | 11.66 | 205,485 | -0.02(-0.17%) |
Dec 09, 2021 | 12.06 | 12.08 | 11.64 | 11.68 | 123,562 | -0.48(-3.94%) |
Dec 08, 2021 | 11.33 | 12.29 | 11.25 | 12.16 | 225,281 | +1.05(+9.44%) |
Dec 07, 2021 | 10.99 | 11.33 | 10.99 | 11.11 | 161,486 | +0.36(+3.35%) |
Dec 06, 2021 | 10.53 | 10.81 | 10.36 | 10.75 | 149,176 | +0.18(+1.74%) |
Dec 03, 2021 | 11.10 | 11.10 | 10.50 | 10.57 | 97,927 | -0.45(-4.12%) |
Dec 02, 2021 | 10.87 | 11.18 | 10.70 | 11.02 | 114,637 | -0.00(-0.01%) |
Dec 01, 2021 | 11.70 | 11.70 | 10.97 | 11.02 | 147,456 | -0.45(-3.91%) |
Nov 30, 2021 | 11.31 | 11.56 | 11.10 | 11.47 | 215,400 | +0.07(+0.61%) |
Nov 29, 2021 | 11.58 | 11.67 | 11.28 | 11.40 | 277,156 | -0.07(-0.61%) |
Nov 26, 2021 | 11.84 | 13.22 | 11.20 | 11.47 | 109,260 | -0.25(-2.13%) |
Nov 24, 2021 | 11.43 | 11.83 | 11.28 | 11.72 | 113,784 | +0.17(+1.47%) |
Nov 23, 2021 | 11.84 | 11.85 | 11.40 | 11.55 | 183,168 | -0.32(-2.70%) |
Nov 22, 2021 | 12.08 | 12.22 | 11.66 | 11.87 | 194,900 | -0.11(-0.92%) |
Nov 19, 2021 | 11.99 | 12.15 | 11.86 | 11.98 | 131,504 | -0.03(-0.28%) |
Nov 18, 2021 | 11.77 | 12.07 | 11.89 | 12.01 | 246,981 | +0.25(+2.16%) |
Nov 17, 2021 | 12.00 | 12.11 | 11.60 | 11.76 | 118,054 | -0.24(-2.00%) |
Nov 16, 2021 | 11.75 | 12.20 | 11.73 | 12.00 | 181,850 | +0.16(+1.35%) |
Nov 15, 2021 | 12.31 | 12.35 | 11.63 | 11.84 | 202,975 | -0.48(-3.90%) |
Nov 12, 2021 | 11.85 | 12.59 | 11.85 | 12.32 | 372,854 | +0.41(+3.44%) |
Nov 11, 2021 | 12.52 | 12.58 | 11.82 | 11.91 | 1,390,064 | -0.90(-7.03%) |
Nov 10, 2021 | 12.99 | 12.81 | 227,258 | -0.21(-1.61%) | ||
Nov 09, 2021 | 14.13 | 14.20 | 12.89 | 13.02 | 1,086,368 | -2.76(-17.49%) |
Nov 08, 2021 | 15.46 | 15.87 | 15.42 | 15.78 | 162,966 | +0.36(+2.33%) |
Nov 05, 2021 | 15.00 | 15.43 | 14.93 | 15.42 | 95,868 | +0.47(+3.14%) |
Nov 04, 2021 | 15.29 | 15.33 | 14.82 | 14.95 | 161,084 | -0.33(-2.16%) |
Nov 03, 2021 | 15.07 | 15.28 | 14.76 | 15.28 | 68,255 | +0.18(+1.19%) |
Nov 02, 2021 | 14.91 | 15.49 | 14.84 | 15.10 | 96,103 | +0.10(+0.67%) |
Nov 01, 2021 | 14.92 | 15.00 | 14.71 | 15.00 | 68,665 | +0.15(+1.01%) |
Oct 29, 2021 | 14.51 | 14.90 | 14.51 | 14.85 | 47,133 | +0.13(+0.88%) |
Oct 28, 2021 | 14.58 | 14.79 | 14.53 | 14.72 | 37,076 | +0.25(+1.73%) |
Oct 27, 2021 | 14.67 | 14.84 | 14.46 | 14.47 | 48,793 | -0.20(-1.36%) |
Oct 26, 2021 | 14.93 | 14.67 | 108,196 | -0.28(-1.87%) | ||
Oct 25, 2021 | 14.77 | 15.19 | 14.71 | 14.95 | 41,693 | +0.23(+1.56%) |
Oct 22, 2021 | 15.09 | 15.09 | 14.68 | 14.72 | 49,272 | -0.31(-2.06%) |
Oct 21, 2021 | 15.05 | 15.16 | 14.72 | 15.03 | 130,185 | -0.01(-0.07%) |
Oct 20, 2021 | 14.94 | 15.35 | 14.81 | 15.04 | 62,594 | +0.14(+0.94%) |
Oct 19, 2021 | 14.64 | 14.97 | 14.52 | 14.90 | 55,611 | +0.36(+2.48%) |
Oct 18, 2021 | 15.00 | 15.13 | 14.13 | 14.54 | 193,928 | -0.45(-3.00%) |
Oct 15, 2021 | 14.39 | 14.99 | 14.12 | 14.99 | 217,044 | +0.69(+4.83%) |
Oct 14, 2021 | 14.42 | 14.61 | 14.12 | 14.30 | 179,442 | -0.02(-0.14%) |
Oct 13, 2021 | 14.68 | 14.74 | 14.26 | 14.32 | 175,532 | -0.36(-2.45%) |
Oct 12, 2021 | 15.22 | 15.30 | 14.52 | 14.68 | 190,052 | -0.45(-2.97%) |
Oct 11, 2021 | 15.94 | 15.96 | 14.66 | 15.13 | 296,726 | -0.88(-5.50%) |
Oct 08, 2021 | 15.90 | 16.11 | 15.50 | 16.01 | 63,321 | +0.33(+2.10%) |
Oct 07, 2021 | 15.98 | 16.26 | 15.67 | 15.68 | 94,178 | +0.18(+1.16%) |
Oct 06, 2021 | 14.85 | 15.62 | 14.82 | 15.50 | 177,017 | +0.56(+3.75%) |
Oct 05, 2021 | 15.09 | 15.29 | 14.82 | 14.94 | 145,752 | -0.14(-0.93%) |
Oct 04, 2021 | 14.99 | 15.18 | 14.77 | 15.08 | 134,394 | -0.02(-0.13%) |