Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.93 | 13.02 | 12.16 | 12.47 | 102,200 | -0.29(-2.27%) |
Dec 30, 2021 | 13.03 | 13.20 | 12.61 | 12.76 | 52,427 | -0.09(-0.70%) |
Dec 29, 2021 | 13.75 | 13.96 | 12.78 | 12.85 | 98,695 | -0.67(-4.96%) |
Dec 28, 2021 | 13.33 | 13.84 | 13.20 | 13.52 | 96,371 | +0.19(+1.43%) |
Dec 27, 2021 | 12.72 | 13.67 | 12.59 | 13.33 | 96,106 | +0.50(+3.90%) |
Dec 23, 2021 | 13.19 | 14.44 | 12.80 | 12.83 | 157,471 | -0.15(-1.16%) |
Dec 22, 2021 | 13.43 | 13.64 | 12.50 | 12.98 | 88,295 | -0.47(-3.49%) |
Dec 21, 2021 | 12.46 | 13.65 | 12.14 | 13.45 | 89,971 | +1.32(+10.88%) |
Dec 20, 2021 | 11.75 | 12.46 | 11.75 | 12.13 | 64,417 | -0.04(-0.33%) |
Dec 17, 2021 | 9.990 | 12.60 | 9.990 | 12.17 | 3,099,632 | +2.04(+20.14%) |
Dec 16, 2021 | 10.16 | 11.21 | 9.910 | 10.13 | 261,064 | +0.02(+0.20%) |
Dec 15, 2021 | 10.23 | 10.74 | 10.10 | 10.11 | 215,891 | -0.12(-1.17%) |
Dec 14, 2021 | 10.85 | 11.42 | 10.13 | 10.23 | 174,342 | -0.62(-5.71%) |
Dec 13, 2021 | 10.94 | 11.38 | 10.78 | 10.85 | 156,294 | -0.27(-2.43%) |
Dec 10, 2021 | 10.65 | 11.49 | 10.61 | 11.12 | 483,824 | +0.47(+4.41%) |
Dec 09, 2021 | 10.95 | 11.74 | 10.62 | 10.65 | 141,131 | -0.38(-3.45%) |
Dec 08, 2021 | 10.09 | 11.57 | 10.00 | 11.03 | 188,900 | +1.00(+9.97%) |
Dec 07, 2021 | 9.850 | 10.37 | 9.850 | 10.03 | 288,876 | +0.21(+2.14%) |
Dec 06, 2021 | 9.940 | 10.21 | 9.370 | 9.820 | 149,009 | -0.08(-0.81%) |
Dec 03, 2021 | 9.900 | 10.32 | 9.340 | 9.900 | 136,323 | +0.08(+0.81%) |
Dec 02, 2021 | 10.14 | 10.43 | 9.520 | 9.820 | 123,568 | -0.57(-5.49%) |
Dec 01, 2021 | 10.42 | 10.97 | 10.02 | 10.39 | 231,371 | -0.02(-0.19%) |
Nov 30, 2021 | 9.950 | 10.60 | 9.679 | 10.41 | 216,968 | +0.42(+4.20%) |
Nov 29, 2021 | 10.11 | 10.38 | 9.436 | 9.990 | 174,702 | -0.12(-1.19%) |
Nov 26, 2021 | 9.640 | 10.29 | 9.230 | 10.11 | 95,779 | +0.25(+2.54%) |
Nov 24, 2021 | 9.550 | 10.84 | 9.550 | 9.860 | 224,507 | +0.43(+4.56%) |
Nov 23, 2021 | 11.46 | 11.67 | 9.221 | 9.430 | 156,499 | -1.94(-17.06%) |
Nov 22, 2021 | 12.55 | 12.63 | 11.37 | 11.37 | 158,762 | -1.17(-9.33%) |
Nov 19, 2021 | 12.68 | 13.00 | 12.47 | 12.54 | 93,762 | -0.15(-1.18%) |
Nov 18, 2021 | 12.84 | 13.61 | 12.57 | 12.69 | 157,639 | -0.22(-1.70%) |
Nov 17, 2021 | 13.24 | 13.30 | 12.79 | 12.91 | 80,825 | -0.19(-1.45%) |
Nov 16, 2021 | 14.19 | 14.29 | 12.85 | 13.10 | 108,817 | -1.00(-7.09%) |
Nov 15, 2021 | 13.98 | 14.34 | 13.55 | 14.10 | 110,685 | +0.26(+1.88%) |
Nov 12, 2021 | 13.90 | 14.38 | 13.51 | 13.84 | 63,310 | +0.06(+0.44%) |
Nov 11, 2021 | 12.90 | 13.84 | 12.90 | 13.78 | 123,522 | +0.98(+7.66%) |
Nov 10, 2021 | 11.20 | 12.80 | 131,583 | +1.66(+14.90%) | ||
Nov 09, 2021 | 10.85 | 11.37 | 10.68 | 11.14 | 60,305 | +0.28(+2.58%) |
Nov 08, 2021 | 10.82 | 11.32 | 10.50 | 10.86 | 112,124 | +0.12(+1.12%) |
Nov 05, 2021 | 11.20 | 11.49 | 10.21 | 10.74 | 101,189 | -0.25(-2.27%) |
Nov 04, 2021 | 10.99 | 11.48 | 10.67 | 10.99 | 122,379 | +0.02(+0.18%) |
Nov 03, 2021 | 10.10 | 11.12 | 9.911 | 10.97 | 168,220 | +0.86(+8.51%) |
Nov 02, 2021 | 9.500 | 10.23 | 9.410 | 10.11 | 133,213 | +0.75(+8.07%) |
Nov 01, 2021 | 9.730 | 9.370 | 9.020 | 9.355 | 117,263 | -0.01(-0.16%) |
Oct 29, 2021 | 9.370 | 9.000 | 9.370 | 168,947 | +0.36(+4.00%) | |
Oct 28, 2021 | 10.30 | 8.930 | 9.010 | 78,245 | -1.25(-12.18%) | |
Oct 27, 2021 | 10.42 | 10.86 | 10.05 | 10.26 | 31,756 | -0.48(-4.47%) |
Oct 26, 2021 | 10.30 | 10.77 | 10.74 | 61,030 | +0.71(+7.08%) | |
Oct 25, 2021 | 10.16 | 10.03 | 105,028 | -0.07(-0.69%) | ||
Oct 22, 2021 | 10.55 | 11.09 | 10.06 | 10.10 | 149,791 | -0.33(-3.16%) |
Oct 21, 2021 | 10.32 | 10.80 | 10.02 | 10.43 | 126,692 | +0.16(+1.56%) |
Oct 20, 2021 | 10.72 | 11.77 | 9.500 | 10.27 | 143,830 | -0.67(-6.12%) |
Oct 19, 2021 | 10.75 | 11.74 | 10.75 | 10.94 | 55,634 | +0.37(+3.50%) |
Oct 18, 2021 | 11.75 | 11.99 | 10.10 | 10.57 | 118,664 | -1.20(-10.20%) |
Oct 15, 2021 | 11.01 | 12.39 | 10.77 | 11.77 | 117,684 | +0.67(+6.04%) |
Oct 14, 2021 | 11.92 | 12.05 | 10.27 | 11.10 | 500,678 | -1.21(-9.83%) |
Oct 13, 2021 | 12.50 | 15.10 | 11.36 | 12.31 | 1,259,164 | +0.61(+5.21%) |
Oct 12, 2021 | 9.810 | 12.82 | 9.650 | 11.70 | 487,885 | +1.40(+13.59%) |
Oct 11, 2021 | 10.80 | 11.19 | 10.00 | 10.30 | 31,984 | +0.15(+1.48%) |
Oct 08, 2021 | 10.85 | 10.85 | 9.920 | 10.15 | 33,359 | +0.10(+1.00%) |