Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.30 | 12.40 | 11.13 | 11.90 | 14,394 | +0.40(+3.48%) |
Dec 30, 2021 | 11.50 | 12.60 | 11.08 | 11.50 | 10,809 | -0.20(-1.71%) |
Dec 29, 2021 | 12.00 | 12.10 | 11.30 | 11.70 | 5,386 | -0.20(-1.68%) |
Dec 28, 2021 | 12.50 | 12.70 | 11.90 | 11.90 | 13,602 | -0.50(-4.03%) |
Dec 27, 2021 | 12.50 | 12.90 | 12.40 | 12.40 | 3,811 | +0.00(+0.00%) |
Dec 23, 2021 | 12.30 | 13.47 | 12.20 | 12.40 | 6,680 | -0.10(-0.80%) |
Dec 22, 2021 | 12.80 | 13.50 | 12.20 | 12.50 | 8,792 | +0.00(+0.00%) |
Dec 21, 2021 | 12.30 | 13.50 | 12.30 | 12.50 | 10,360 | +0.00(+0.00%) |
Dec 20, 2021 | 12.80 | 12.80 | 12.07 | 12.50 | 3,408 | -0.70(-5.30%) |
Dec 17, 2021 | 14.00 | 14.50 | 12.90 | 13.20 | 6,783 | -0.60(-4.35%) |
Dec 16, 2021 | 14.90 | 15.20 | 12.30 | 13.80 | 27,955 | -0.10(-0.72%) |
Dec 15, 2021 | 12.30 | 14.80 | 11.10 | 13.90 | 6,900 | +1.20(+9.44%) |
Dec 14, 2021 | 13.30 | 13.99 | 12.50 | 12.70 | 4,352 | -0.60(-4.50%) |
Dec 13, 2021 | 14.90 | 14.90 | 13.30 | 13.30 | 4,579 | -1.70(-11.33%) |
Dec 10, 2021 | 15.00 | 15.50 | 15.00 | 15.00 | 2,321 | +0.00(+0.00%) |
Dec 09, 2021 | 15.00 | 17.00 | 13.40 | 15.00 | 13,272 | -0.20(-1.32%) |
Dec 08, 2021 | 13.60 | 18.20 | 13.50 | 15.20 | 56,973 | +1.10(+7.80%) |
Dec 07, 2021 | 12.30 | 15.50 | 12.30 | 14.10 | 10,039 | +1.20(+9.30%) |
Dec 06, 2021 | 12.10 | 13.70 | 12.10 | 12.90 | 10,665 | +0.70(+5.74%) |
Dec 03, 2021 | 14.40 | 14.55 | 12.20 | 12.20 | 3,914 | -1.80(-12.86%) |
Dec 02, 2021 | 14.70 | 14.70 | 13.49 | 14.00 | 3,986 | -0.60(-4.11%) |
Dec 01, 2021 | 16.30 | 16.30 | 14.40 | 14.60 | 3,903 | -1.70(-10.43%) |
Nov 30, 2021 | 16.10 | 16.80 | 16.06 | 16.30 | 2,724 | +0.30(+1.88%) |
Nov 29, 2021 | 16.16 | 16.91 | 16.00 | 16.00 | 1,685 | -0.59(-3.53%) |
Nov 26, 2021 | 16.13 | 16.70 | 16.13 | 16.59 | 618 | +0.32(+1.95%) |
Nov 24, 2021 | 16.00 | 16.70 | 16.00 | 16.27 | 2,177 | -0.03(-0.20%) |
Nov 23, 2021 | 16.70 | 16.80 | 15.60 | 16.30 | 3,801 | -0.30(-1.81%) |
Nov 22, 2021 | 17.20 | 17.80 | 16.31 | 16.60 | 4,190 | -0.60(-3.49%) |
Nov 19, 2021 | 17.52 | 18.11 | 17.00 | 17.20 | 1,404 | +0.00(+0.00%) |
Nov 18, 2021 | 17.50 | 17.49 | 17.10 | 17.20 | 2,521 | -0.20(-1.15%) |
Nov 17, 2021 | 17.90 | 18.10 | 17.40 | 17.40 | 4,320 | -0.70(-3.87%) |
Nov 16, 2021 | 18.10 | 18.40 | 17.64 | 18.10 | 1,384 | +0.00(+0.00%) |
Nov 15, 2021 | 18.10 | 18.80 | 18.10 | 18.10 | 1,578 | -0.20(-1.09%) |
Nov 12, 2021 | 18.50 | 19.04 | 18.00 | 18.30 | 2,113 | -0.20(-1.08%) |
Nov 11, 2021 | 19.10 | 19.42 | 18.50 | 18.50 | 1,778 | -0.60(-3.14%) |
Nov 10, 2021 | 19.10 | 19.10 | 1,222 | -0.50(-2.55%) | ||
Nov 09, 2021 | 20.23 | 20.33 | 19.50 | 19.60 | 1,628 | -1.00(-4.85%) |
Nov 08, 2021 | 19.50 | 20.60 | 18.90 | 20.60 | 2,174 | +0.30(+1.48%) |
Nov 05, 2021 | 20.90 | 20.97 | 19.80 | 20.30 | 1,578 | -0.30(-1.46%) |
Nov 04, 2021 | 20.50 | 21.00 | 20.10 | 20.60 | 3,054 | +0.50(+2.49%) |
Nov 03, 2021 | 20.60 | 20.60 | 19.80 | 20.10 | 2,928 | -0.50(-2.43%) |
Nov 02, 2021 | 19.60 | 21.30 | 18.80 | 20.60 | 7,031 | +0.70(+3.52%) |
Nov 01, 2021 | 19.50 | 20.20 | 18.80 | 19.90 | 1,540 | +1.10(+5.85%) |
Oct 29, 2021 | 20.00 | 20.09 | 18.50 | 18.80 | 3,292 | -1.20(-6.00%) |
Oct 28, 2021 | 20.00 | 20.50 | 20.00 | 20.00 | 1,506 | -0.10(-0.50%) |
Oct 27, 2021 | 19.10 | 20.70 | 19.15 | 20.10 | 4,786 | +0.80(+4.15%) |
Oct 26, 2021 | 18.20 | 19.30 | 3,261 | +0.70(+3.76%) | ||
Oct 25, 2021 | 19.00 | 19.00 | 18.00 | 18.60 | 2,320 | -0.10(-0.53%) |
Oct 22, 2021 | 18.50 | 19.60 | 18.50 | 18.70 | 733 | +0.10(+0.54%) |
Oct 21, 2021 | 18.20 | 19.40 | 18.20 | 18.60 | 2,566 | +0.50(+2.76%) |
Oct 20, 2021 | 19.20 | 19.50 | 18.00 | 18.10 | 2,940 | -1.00(-5.24%) |
Oct 19, 2021 | 18.50 | 19.21 | 18.00 | 19.10 | 1,164 | +0.60(+3.24%) |
Oct 18, 2021 | 19.00 | 19.20 | 18.10 | 18.50 | 2,601 | -0.20(-1.07%) |
Oct 15, 2021 | 18.00 | 18.80 | 17.90 | 18.70 | 4,732 | +0.60(+3.31%) |
Oct 14, 2021 | 17.90 | 18.30 | 17.60 | 18.10 | 2,477 | +0.30(+1.69%) |
Oct 13, 2021 | 20.00 | 20.10 | 17.70 | 17.80 | 11,028 | -1.50(-7.77%) |
Oct 12, 2021 | 19.40 | 19.70 | 18.70 | 19.30 | 1,377 | -0.20(-1.03%) |
Oct 11, 2021 | 19.40 | 19.60 | 18.70 | 19.50 | 3,110 | +1.50(+8.33%) |
Oct 08, 2021 | 18.30 | 18.60 | 17.62 | 18.00 | 1,591 | -0.59(-3.16%) |
Oct 07, 2021 | 18.20 | 19.00 | 17.90 | 18.59 | 1,603 | +1.09(+6.22%) |
Oct 06, 2021 | 18.20 | 18.70 | 17.50 | 17.50 | 2,536 | -1.40(-7.41%) |
Oct 05, 2021 | 19.20 | 19.40 | 18.44 | 18.90 | 6,038 | -0.70(-3.57%) |
Oct 04, 2021 | 20.50 | 20.70 | 19.10 | 19.60 | 4,924 | -1.20(-5.77%) |