Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.96 | 12.49 | 10.96 | 12.06 | 132,676 | +1.29(+11.98%) |
Dec 30, 2021 | 10.01 | 11.14 | 9.740 | 10.77 | 97,954 | +0.85(+8.57%) |
Dec 29, 2021 | 9.980 | 10.15 | 9.530 | 9.920 | 73,464 | -0.02(-0.20%) |
Dec 28, 2021 | 10.58 | 10.58 | 9.700 | 9.940 | 70,725 | +0.09(+0.91%) |
Dec 27, 2021 | 10.18 | 10.18 | 9.700 | 9.850 | 48,971 | -0.48(-4.65%) |
Dec 23, 2021 | 10.16 | 10.42 | 9.870 | 10.33 | 27,878 | +0.10(+0.98%) |
Dec 22, 2021 | 9.850 | 10.40 | 9.495 | 10.23 | 61,957 | +1.18(+13.00%) |
Dec 21, 2021 | 9.520 | 9.850 | 9.020 | 9.053 | 55,442 | -0.37(-3.89%) |
Dec 20, 2021 | 9.300 | 9.740 | 9.210 | 9.420 | 44,060 | -0.34(-3.48%) |
Dec 17, 2021 | 9.770 | 10.00 | 9.030 | 9.760 | 68,079 | -0.11(-1.11%) |
Dec 16, 2021 | 10.75 | 10.99 | 9.730 | 9.870 | 31,473 | -0.59(-5.64%) |
Dec 15, 2021 | 10.40 | 10.78 | 9.000 | 10.46 | 74,259 | +0.46(+4.60%) |
Dec 14, 2021 | 10.10 | 10.47 | 9.590 | 10.00 | 37,311 | -0.41(-3.94%) |
Dec 13, 2021 | 10.81 | 11.35 | 10.03 | 10.41 | 23,434 | -0.42(-3.88%) |
Dec 10, 2021 | 11.46 | 11.50 | 10.53 | 10.83 | 25,264 | -0.37(-3.30%) |
Dec 09, 2021 | 12.10 | 12.10 | 11.20 | 11.20 | 21,570 | -1.13(-9.16%) |
Dec 08, 2021 | 11.00 | 12.34 | 10.83 | 12.33 | 37,424 | +1.27(+11.48%) |
Dec 07, 2021 | 10.51 | 11.20 | 10.51 | 11.06 | 59,679 | +0.92(+9.07%) |
Dec 06, 2021 | 10.90 | 10.95 | 10.00 | 10.14 | 85,451 | -0.81(-7.40%) |
Dec 03, 2021 | 13.07 | 13.07 | 10.40 | 10.95 | 113,227 | -1.78(-13.98%) |
Dec 02, 2021 | 12.21 | 13.10 | 11.52 | 12.73 | 23,727 | +0.46(+3.75%) |
Dec 01, 2021 | 14.50 | 14.70 | 12.18 | 12.27 | 56,309 | -2.01(-14.08%) |
Nov 30, 2021 | 14.06 | 14.84 | 13.67 | 14.28 | 32,599 | +0.16(+1.13%) |
Nov 29, 2021 | 14.82 | 14.86 | 13.90 | 14.12 | 25,267 | -0.50(-3.42%) |
Nov 26, 2021 | 14.27 | 14.62 | 14.00 | 14.62 | 13,350 | -0.38(-2.53%) |
Nov 24, 2021 | 13.83 | 15.13 | 13.83 | 15.00 | 20,594 | +0.86(+6.08%) |
Nov 23, 2021 | 14.65 | 14.72 | 13.29 | 14.14 | 57,122 | -0.69(-4.65%) |
Nov 22, 2021 | 16.47 | 16.47 | 14.61 | 14.83 | 60,233 | -1.22(-7.60%) |
Nov 19, 2021 | 17.47 | 17.72 | 16.05 | 16.05 | 76,893 | -1.38(-7.92%) |
Nov 18, 2021 | 17.54 | 17.54 | 17.15 | 17.43 | 157,361 | -0.06(-0.34%) |
Nov 17, 2021 | 15.73 | 17.49 | 15.66 | 17.49 | 91,946 | +1.49(+9.31%) |
Nov 16, 2021 | 15.69 | 16.10 | 15.36 | 16.00 | 33,719 | +0.26(+1.65%) |
Nov 15, 2021 | 15.34 | 15.90 | 15.05 | 15.74 | 19,808 | +0.51(+3.35%) |
Nov 12, 2021 | 14.90 | 15.23 | 14.51 | 15.23 | 16,838 | +0.26(+1.74%) |
Nov 11, 2021 | 14.05 | 15.00 | 14.05 | 14.97 | 30,473 | +1.17(+8.48%) |
Nov 10, 2021 | 14.81 | 13.80 | 26,595 | -1.22(-8.12%) | ||
Nov 09, 2021 | 15.43 | 15.57 | 14.50 | 15.02 | 36,554 | -0.26(-1.70%) |
Nov 08, 2021 | 15.77 | 15.98 | 15.27 | 15.28 | 41,625 | -0.41(-2.61%) |
Nov 05, 2021 | 15.31 | 15.90 | 14.89 | 15.69 | 37,803 | +0.42(+2.75%) |
Nov 04, 2021 | 15.26 | 15.29 | 14.75 | 15.27 | 19,321 | -0.01(-0.07%) |
Nov 03, 2021 | 14.71 | 15.40 | 14.62 | 15.28 | 18,502 | +0.42(+2.83%) |
Nov 02, 2021 | 14.29 | 14.88 | 14.06 | 14.86 | 29,416 | +0.48(+3.34%) |
Nov 01, 2021 | 13.92 | 14.53 | 13.90 | 14.38 | 23,992 | +0.48(+3.45%) |
Oct 29, 2021 | 14.09 | 14.17 | 13.72 | 13.90 | 17,329 | -0.27(-1.91%) |
Oct 28, 2021 | 13.49 | 14.41 | 13.43 | 14.17 | 19,704 | +0.68(+5.04%) |
Oct 27, 2021 | 13.06 | 13.49 | 12.86 | 13.49 | 35,452 | +0.29(+2.20%) |
Oct 26, 2021 | 13.63 | 13.20 | 40,273 | -0.05(-0.38%) | ||
Oct 25, 2021 | 14.43 | 14.54 | 13.12 | 13.25 | 97,634 | -1.30(-8.93%) |
Oct 22, 2021 | 14.66 | 14.83 | 14.08 | 14.55 | 21,667 | -0.22(-1.49%) |
Oct 21, 2021 | 14.80 | 15.17 | 14.62 | 14.77 | 10,357 | -0.09(-0.61%) |
Oct 20, 2021 | 15.68 | 15.97 | 14.76 | 14.86 | 20,311 | -0.75(-4.80%) |
Oct 19, 2021 | 14.88 | 15.82 | 14.75 | 15.61 | 44,253 | +0.88(+5.97%) |
Oct 18, 2021 | 14.72 | 15.09 | 14.39 | 14.73 | 15,086 | -0.20(-1.34%) |
Oct 15, 2021 | 15.00 | 15.17 | 14.57 | 14.93 | 27,701 | +0.28(+1.91%) |
Oct 14, 2021 | 14.65 | 15.19 | 14.20 | 14.65 | 27,648 | -0.14(-0.95%) |
Oct 13, 2021 | 14.05 | 14.87 | 14.01 | 14.79 | 27,444 | +0.61(+4.30%) |
Oct 12, 2021 | 14.06 | 14.20 | 13.75 | 14.18 | 30,150 | +0.25(+1.83%) |
Oct 11, 2021 | 14.25 | 14.87 | 13.83 | 13.93 | 45,722 | -0.16(-1.17%) |
Oct 08, 2021 | 14.71 | 14.71 | 14.00 | 14.09 | 27,830 | -0.71(-4.80%) |
Oct 07, 2021 | 14.56 | 15.05 | 14.50 | 14.80 | 20,474 | +0.48(+3.35%) |
Oct 06, 2021 | 14.33 | 14.75 | 13.87 | 14.32 | 65,554 | -0.48(-3.24%) |
Oct 05, 2021 | 14.33 | 15.00 | 14.33 | 14.80 | 30,457 | +0.58(+4.08%) |
Oct 04, 2021 | 15.71 | 15.71 | 14.00 | 14.22 | 48,286 | -1.58(-10.00%) |