Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.54 | 11.85 | 11.14 | 11.20 | 810,011 | -0.40(-3.45%) |
Dec 30, 2021 | 11.07 | 11.81 | 11.07 | 11.60 | 458,816 | +0.47(+4.22%) |
Dec 29, 2021 | 11.55 | 11.57 | 11.06 | 11.13 | 559,065 | -0.49(-4.22%) |
Dec 28, 2021 | 11.77 | 12.11 | 11.60 | 11.62 | 398,875 | -0.24(-2.02%) |
Dec 27, 2021 | 12.00 | 12.23 | 11.78 | 11.86 | 613,513 | -0.10(-0.84%) |
Dec 23, 2021 | 11.79 | 11.98 | 11.27 | 11.96 | 939,424 | +0.27(+2.31%) |
Dec 22, 2021 | 12.10 | 12.14 | 11.47 | 11.69 | 885,054 | -0.62(-5.04%) |
Dec 21, 2021 | 12.08 | 12.38 | 12.06 | 12.31 | 723,933 | +0.25(+2.07%) |
Dec 20, 2021 | 12.20 | 12.20 | 11.81 | 12.06 | 763,857 | -0.46(-3.67%) |
Dec 17, 2021 | 12.10 | 12.73 | 12.10 | 12.52 | 1,169,939 | +0.18(+1.46%) |
Dec 16, 2021 | 13.01 | 13.01 | 12.20 | 12.34 | 911,345 | -0.43(-3.37%) |
Dec 15, 2021 | 12.14 | 12.79 | 11.65 | 12.77 | 1,033,005 | +0.62(+5.10%) |
Dec 14, 2021 | 12.12 | 12.23 | 11.82 | 12.15 | 1,287,996 | -0.14(-1.14%) |
Dec 13, 2021 | 12.81 | 12.81 | 11.96 | 12.29 | 657,718 | -0.55(-4.28%) |
Dec 10, 2021 | 13.50 | 13.79 | 12.79 | 12.84 | 1,064,279 | -0.51(-3.82%) |
Dec 09, 2021 | 13.55 | 13.96 | 13.22 | 13.35 | 1,071,960 | -0.24(-1.77%) |
Dec 08, 2021 | 13.32 | 13.85 | 13.32 | 13.59 | 971,170 | +0.08(+0.59%) |
Dec 07, 2021 | 12.95 | 13.66 | 12.92 | 13.51 | 1,006,676 | +0.76(+5.96%) |
Dec 06, 2021 | 11.97 | 12.76 | 11.62 | 12.75 | 1,091,478 | +0.81(+6.78%) |
Dec 03, 2021 | 12.16 | 12.39 | 11.53 | 11.94 | 1,508,368 | -0.40(-3.24%) |
Dec 02, 2021 | 12.15 | 12.22 | 12.00 | 12.34 | 1,242,559 | +0.08(+0.65%) |
Dec 01, 2021 | 12.66 | 12.92 | 12.10 | 12.26 | 1,348,175 | -0.11(-0.89%) |
Nov 30, 2021 | 12.57 | 12.76 | 12.22 | 12.37 | 1,428,986 | -0.27(-2.14%) |
Nov 29, 2021 | 13.03 | 13.24 | 12.50 | 12.64 | 907,774 | -0.22(-1.71%) |
Nov 26, 2021 | 12.30 | 13.10 | 12.28 | 12.86 | 560,898 | -0.11(-0.85%) |
Nov 24, 2021 | 13.05 | 13.25 | 12.65 | 12.97 | 1,029,473 | -0.08(-0.61%) |
Nov 23, 2021 | 13.42 | 13.42 | 12.56 | 13.05 | 1,275,789 | -0.20(-1.51%) |
Nov 22, 2021 | 13.41 | 13.90 | 12.84 | 13.25 | 1,151,176 | -0.04(-0.30%) |
Nov 19, 2021 | 13.75 | 14.00 | 13.26 | 13.29 | 1,468,473 | -0.65(-4.66%) |
Nov 18, 2021 | 14.54 | 14.05 | 13.89 | 13.94 | 1,100,131 | -0.48(-3.33%) |
Nov 17, 2021 | 14.78 | 14.99 | 14.27 | 14.42 | 754,943 | -0.35(-2.37%) |
Nov 16, 2021 | 14.63 | 14.85 | 14.37 | 14.77 | 610,765 | -0.05(-0.34%) |
Nov 15, 2021 | 15.08 | 15.08 | 14.65 | 14.82 | 626,353 | -0.08(-0.54%) |
Nov 12, 2021 | 15.39 | 15.47 | 14.78 | 14.90 | 519,224 | -0.36(-2.36%) |
Nov 11, 2021 | 15.10 | 15.53 | 15.06 | 15.26 | 809,304 | +0.34(+2.28%) |
Nov 10, 2021 | 14.73 | 14.92 | 965,111 | +0.16(+1.08%) | ||
Nov 09, 2021 | 15.19 | 15.32 | 14.66 | 14.76 | 1,140,168 | -0.45(-2.96%) |
Nov 08, 2021 | 15.62 | 15.75 | 15.18 | 15.21 | 670,413 | -0.42(-2.69%) |
Nov 05, 2021 | 15.25 | 15.83 | 15.25 | 15.63 | 782,341 | +0.43(+2.83%) |
Nov 04, 2021 | 14.99 | 15.72 | 14.97 | 15.20 | 1,045,948 | +0.24(+1.60%) |
Nov 03, 2021 | 14.73 | 17.46 | 14.69 | 14.96 | 3,435,714 | -1.14(-7.08%) |
Nov 02, 2021 | 15.18 | 16.54 | 15.03 | 16.10 | 2,955,295 | +0.96(+6.34%) |
Nov 01, 2021 | 15.20 | 15.34 | 14.82 | 15.14 | 783,788 | -0.09(-0.59%) |
Oct 29, 2021 | 15.20 | 15.33 | 14.99 | 15.23 | 705,096 | +0.03(+0.20%) |
Oct 28, 2021 | 14.85 | 15.28 | 14.83 | 15.20 | 729,199 | +0.54(+3.68%) |
Oct 27, 2021 | 15.08 | 15.37 | 14.66 | 14.66 | 485,845 | -0.47(-3.11%) |
Oct 26, 2021 | 15.68 | 15.11 | 15.13 | 950,286 | -0.56(-3.57%) | |
Oct 25, 2021 | 15.67 | 15.91 | 15.37 | 15.69 | 847,757 | -0.09(-0.57%) |
Oct 22, 2021 | 15.73 | 16.05 | 15.78 | 727,533 | -0.01(-0.06%) | |
Oct 21, 2021 | 15.45 | 16.06 | 15.39 | 15.79 | 873,480 | +0.37(+2.40%) |
Oct 20, 2021 | 15.34 | 15.88 | 15.20 | 15.42 | 787,725 | +0.15(+0.98%) |
Oct 19, 2021 | 15.10 | 15.33 | 14.97 | 15.27 | 352,068 | +0.18(+1.19%) |
Oct 18, 2021 | 14.73 | 15.11 | 14.47 | 15.09 | 358,202 | +0.41(+2.79%) |
Oct 15, 2021 | 14.69 | 15.05 | 14.56 | 14.68 | 583,485 | +0.16(+1.10%) |
Oct 14, 2021 | 14.51 | 14.56 | 14.15 | 14.52 | 460,685 | +0.28(+1.97%) |
Oct 13, 2021 | 13.82 | 14.28 | 13.82 | 14.24 | 685,901 | +0.47(+3.41%) |
Oct 12, 2021 | 13.62 | 13.88 | 13.58 | 13.77 | 623,553 | +0.23(+1.70%) |
Oct 11, 2021 | 13.73 | 13.83 | 13.53 | 13.54 | 641,652 | -0.22(-1.60%) |
Oct 08, 2021 | 13.79 | 14.02 | 13.48 | 13.76 | 741,069 | -0.05(-0.36%) |
Oct 07, 2021 | 14.06 | 14.40 | 13.75 | 13.81 | 1,725,900 | -0.04(-0.29%) |
Oct 06, 2021 | 14.20 | 14.56 | 13.84 | 13.85 | 1,369,572 | -0.74(-5.07%) |
Oct 05, 2021 | 15.01 | 15.09 | 14.55 | 14.59 | 986,389 | -0.45(-2.99%) |
Oct 04, 2021 | 15.72 | 15.92 | 14.90 | 15.04 | 838,327 | -0.78(-4.93%) |