Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.28 | 10.45 | 10.20 | 10.38 | 390,277 | +0.25(+2.47%) |
Dec 30, 2021 | 9.960 | 10.32 | 9.960 | 10.13 | 580,523 | +0.20(+2.01%) |
Dec 29, 2021 | 10.14 | 10.29 | 9.880 | 9.930 | 458,490 | -0.41(-3.97%) |
Dec 28, 2021 | 10.59 | 10.86 | 10.31 | 10.34 | 309,594 | -0.26(-2.45%) |
Dec 27, 2021 | 10.71 | 10.94 | 10.50 | 10.60 | 514,314 | -0.20(-1.85%) |
Dec 23, 2021 | 10.79 | 10.94 | 10.61 | 10.80 | 516,764 | -0.08(-0.74%) |
Dec 22, 2021 | 10.69 | 11.04 | 10.57 | 10.88 | 664,074 | +0.17(+1.59%) |
Dec 21, 2021 | 10.30 | 10.82 | 10.25 | 10.71 | 901,577 | +0.64(+6.36%) |
Dec 20, 2021 | 10.00 | 10.41 | 9.920 | 10.07 | 557,969 | -0.10(-0.98%) |
Dec 17, 2021 | 10.51 | 10.61 | 10.05 | 10.17 | 3,394,532 | -0.29(-2.77%) |
Dec 16, 2021 | 10.68 | 10.95 | 10.40 | 10.46 | 1,151,742 | +0.16(+1.55%) |
Dec 15, 2021 | 10.19 | 10.37 | 9.670 | 10.30 | 1,193,073 | +0.00(+0.00%) |
Dec 14, 2021 | 10.65 | 10.85 | 10.25 | 10.30 | 897,985 | -0.60(-5.50%) |
Dec 13, 2021 | 11.13 | 11.71 | 10.81 | 10.90 | 943,971 | -0.23(-2.07%) |
Dec 10, 2021 | 11.61 | 11.61 | 11.09 | 11.13 | 359,535 | -0.25(-2.20%) |
Dec 09, 2021 | 11.67 | 11.69 | 11.31 | 11.38 | 460,998 | -0.60(-5.01%) |
Dec 08, 2021 | 11.60 | 12.02 | 11.41 | 11.98 | 502,842 | +0.38(+3.28%) |
Dec 07, 2021 | 11.52 | 11.92 | 11.50 | 11.60 | 320,924 | +0.11(+0.96%) |
Dec 06, 2021 | 11.09 | 11.50 | 10.86 | 11.49 | 406,788 | +0.21(+1.86%) |
Dec 03, 2021 | 11.34 | 11.52 | 10.94 | 11.28 | 690,029 | -0.11(-0.97%) |
Dec 02, 2021 | 11.70 | 11.71 | 10.71 | 11.39 | 967,871 | -0.12(-1.04%) |
Dec 01, 2021 | 13.68 | 13.68 | 11.50 | 11.51 | 937,946 | -2.00(-14.80%) |
Nov 30, 2021 | 13.30 | 13.56 | 12.77 | 13.51 | 1,930,257 | +0.35(+2.66%) |
Nov 29, 2021 | 13.18 | 13.40 | 12.99 | 13.16 | 451,527 | -0.11(-0.83%) |
Nov 26, 2021 | 13.30 | 13.48 | 12.72 | 13.27 | 434,504 | -0.29(-2.14%) |
Nov 24, 2021 | 13.23 | 13.63 | 13.21 | 13.56 | 381,135 | +0.16(+1.19%) |
Nov 23, 2021 | 13.18 | 13.59 | 13.01 | 13.40 | 649,775 | -0.15(-1.11%) |
Nov 22, 2021 | 13.57 | 14.22 | 13.28 | 13.55 | 661,994 | -0.56(-3.97%) |
Nov 19, 2021 | 14.12 | 14.63 | 14.07 | 14.11 | 452,486 | -0.12(-0.84%) |
Nov 18, 2021 | 14.14 | 14.24 | 13.90 | 14.23 | 333,898 | -0.08(-0.56%) |
Nov 17, 2021 | 14.04 | 14.59 | 13.97 | 14.31 | 591,502 | +0.55(+4.00%) |
Nov 16, 2021 | 13.54 | 13.76 | 13.33 | 13.76 | 715,102 | +0.05(+0.36%) |
Nov 15, 2021 | 13.97 | 14.25 | 13.67 | 13.71 | 461,828 | -0.27(-1.93%) |
Nov 12, 2021 | 13.47 | 14.19 | 13.43 | 13.98 | 734,555 | +0.37(+2.72%) |
Nov 11, 2021 | 13.85 | 13.89 | 13.29 | 13.61 | 638,327 | +0.21(+1.57%) |
Nov 10, 2021 | 13.67 | 13.40 | 710,929 | +0.10(+0.75%) | ||
Nov 09, 2021 | 12.74 | 13.38 | 12.65 | 13.30 | 629,694 | +0.45(+3.50%) |
Nov 08, 2021 | 12.84 | 13.08 | 12.37 | 12.85 | 510,725 | -0.06(-0.46%) |
Nov 05, 2021 | 12.62 | 12.97 | 12.33 | 12.91 | 620,555 | +0.45(+3.61%) |
Nov 04, 2021 | 12.70 | 12.90 | 12.37 | 12.46 | 393,839 | +0.04(+0.32%) |
Nov 03, 2021 | 11.81 | 12.52 | 11.80 | 12.42 | 415,433 | +0.39(+3.24%) |
Nov 02, 2021 | 12.39 | 12.54 | 11.75 | 12.03 | 739,559 | -0.56(-4.45%) |
Nov 01, 2021 | 12.26 | 12.76 | 12.30 | 12.59 | 395,110 | +0.49(+4.05%) |
Oct 29, 2021 | 12.72 | 12.79 | 11.81 | 12.10 | 1,354,774 | -0.89(-6.85%) |
Oct 28, 2021 | 13.10 | 13.22 | 12.78 | 12.99 | 744,922 | -0.06(-0.46%) |
Oct 27, 2021 | 12.76 | 13.35 | 12.68 | 13.05 | 485,834 | +0.18(+1.40%) |
Oct 26, 2021 | 12.92 | 12.87 | 391,256 | -0.13(-1.00%) | ||
Oct 25, 2021 | 12.93 | 13.17 | 12.60 | 13.00 | 539,092 | +0.17(+1.33%) |
Oct 22, 2021 | 12.96 | 13.48 | 12.72 | 12.83 | 897,945 | +0.03(+0.23%) |
Oct 21, 2021 | 12.58 | 12.88 | 12.46 | 12.80 | 543,558 | +0.04(+0.31%) |
Oct 20, 2021 | 12.32 | 12.98 | 12.11 | 12.76 | 856,757 | +0.63(+5.19%) |
Oct 19, 2021 | 12.11 | 12.41 | 11.80 | 12.13 | 616,041 | +0.61(+5.30%) |
Oct 18, 2021 | 11.95 | 12.04 | 11.51 | 11.52 | 526,987 | -0.48(-4.00%) |
Oct 15, 2021 | 11.99 | 12.31 | 11.87 | 12.00 | 415,686 | -0.26(-2.12%) |
Oct 14, 2021 | 12.26 | 12.46 | 12.03 | 12.26 | 655,653 | +0.23(+1.91%) |
Oct 13, 2021 | 11.37 | 12.36 | 11.37 | 12.03 | 1,024,650 | +0.89(+7.99%) |
Oct 12, 2021 | 10.82 | 11.18 | 10.70 | 11.14 | 705,970 | +0.41(+3.82%) |
Oct 11, 2021 | 10.89 | 11.04 | 10.72 | 10.73 | 313,130 | -0.20(-1.83%) |
Oct 08, 2021 | 11.05 | 11.24 | 10.87 | 10.93 | 518,121 | +0.14(+1.30%) |
Oct 07, 2021 | 10.93 | 11.34 | 10.73 | 10.79 | 949,955 | -0.31(-2.79%) |
Oct 06, 2021 | 11.11 | 11.18 | 10.80 | 11.10 | 617,939 | +0.00(+0.00%) |
Oct 05, 2021 | 11.14 | 11.20 | 10.80 | 11.10 | 767,537 | -0.15(-1.33%) |
Oct 04, 2021 | 11.42 | 11.52 | 11.17 | 11.25 | 544,000 | -0.24(-2.09%) |