Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.840 | 10.05 | 9.620 | 9.880 | 468,753 | -0.02(-0.20%) |
Dec 30, 2021 | 9.840 | 10.10 | 9.770 | 9.900 | 395,607 | +0.01(+0.10%) |
Dec 29, 2021 | 9.800 | 10.21 | 9.700 | 9.890 | 460,880 | +0.10(+1.02%) |
Dec 28, 2021 | 10.10 | 10.27 | 9.680 | 9.790 | 797,799 | -0.28(-2.78%) |
Dec 27, 2021 | 10.09 | 10.61 | 9.960 | 10.07 | 833,068 | -0.07(-0.69%) |
Dec 23, 2021 | 10.03 | 10.46 | 9.800 | 10.14 | 653,798 | +0.12(+1.20%) |
Dec 22, 2021 | 10.11 | 10.45 | 10.01 | 10.02 | 389,756 | -0.11(-1.09%) |
Dec 21, 2021 | 10.07 | 10.55 | 10.00 | 10.13 | 442,388 | +0.32(+3.26%) |
Dec 20, 2021 | 9.910 | 10.15 | 9.475 | 9.810 | 767,919 | -0.20(-2.00%) |
Dec 17, 2021 | 10.33 | 10.62 | 9.520 | 10.01 | 1,240,060 | -0.43(-4.12%) |
Dec 16, 2021 | 11.47 | 11.83 | 10.41 | 10.44 | 877,461 | -0.85(-7.53%) |
Dec 15, 2021 | 11.08 | 11.44 | 10.65 | 11.29 | 969,194 | +0.09(+0.80%) |
Dec 14, 2021 | 11.26 | 12.10 | 11.14 | 11.20 | 1,371,839 | -0.22(-1.93%) |
Dec 13, 2021 | 11.18 | 12.09 | 10.93 | 11.42 | 1,458,096 | +0.11(+0.97%) |
Dec 10, 2021 | 11.12 | 11.60 | 10.77 | 11.31 | 1,955,466 | +0.03(+0.27%) |
Dec 09, 2021 | 12.51 | 13.75 | 11.11 | 11.28 | 6,430,577 | -4.37(-27.92%) |
Dec 08, 2021 | 16.68 | 16.69 | 15.37 | 15.65 | 1,445,485 | -0.94(-5.67%) |
Dec 07, 2021 | 15.72 | 16.62 | 15.57 | 16.59 | 415,618 | +1.07(+6.89%) |
Dec 06, 2021 | 16.03 | 16.12 | 14.99 | 15.52 | 322,714 | -0.41(-2.57%) |
Dec 03, 2021 | 15.37 | 16.14 | 15.27 | 15.93 | 436,989 | +0.66(+4.32%) |
Dec 02, 2021 | 14.85 | 15.48 | 14.66 | 15.27 | 370,361 | +0.33(+2.21%) |
Dec 01, 2021 | 16.58 | 16.87 | 14.88 | 14.94 | 496,616 | -1.33(-8.17%) |
Nov 30, 2021 | 17.25 | 17.25 | 15.88 | 16.27 | 583,285 | -0.97(-5.63%) |
Nov 29, 2021 | 17.13 | 17.38 | 16.38 | 17.24 | 224,114 | +0.24(+1.41%) |
Nov 26, 2021 | 16.53 | 17.35 | 16.24 | 17.00 | 334,508 | -0.39(-2.24%) |
Nov 24, 2021 | 17.81 | 18.07 | 16.71 | 17.39 | 786,349 | -0.70(-3.87%) |
Nov 23, 2021 | 19.35 | 19.96 | 18.01 | 18.09 | 377,154 | -1.48(-7.56%) |
Nov 22, 2021 | 18.86 | 19.60 | 18.02 | 19.57 | 355,625 | +0.67(+3.54%) |
Nov 19, 2021 | 19.61 | 20.35 | 18.45 | 18.90 | 450,959 | -0.71(-3.62%) |
Nov 18, 2021 | 17.78 | 19.77 | 17.53 | 19.61 | 607,338 | +1.85(+10.42%) |
Nov 17, 2021 | 17.90 | 18.39 | 17.47 | 17.76 | 226,477 | -0.29(-1.61%) |
Nov 16, 2021 | 18.68 | 18.83 | 17.86 | 18.05 | 288,098 | -0.77(-4.09%) |
Nov 15, 2021 | 18.84 | 19.42 | 18.43 | 18.82 | 359,406 | +0.15(+0.80%) |
Nov 12, 2021 | 19.45 | 19.48 | 18.04 | 18.67 | 320,691 | -0.96(-4.89%) |
Nov 11, 2021 | 19.23 | 20.44 | 19.19 | 19.63 | 433,003 | +0.41(+2.13%) |
Nov 10, 2021 | 19.53 | 19.22 | 399,995 | -0.62(-3.13%) | ||
Nov 09, 2021 | 19.39 | 20.95 | 18.74 | 19.84 | 502,222 | +0.24(+1.22%) |
Nov 08, 2021 | 19.61 | 20.12 | 18.86 | 19.60 | 922,547 | +0.35(+1.82%) |
Nov 05, 2021 | 18.48 | 19.92 | 18.44 | 19.25 | 1,243,412 | +0.85(+4.62%) |
Nov 04, 2021 | 17.49 | 18.54 | 16.92 | 18.40 | 645,617 | +1.07(+6.17%) |
Nov 03, 2021 | 16.24 | 18.05 | 16.17 | 17.33 | 1,001,847 | +1.21(+7.51%) |
Nov 02, 2021 | 16.08 | 16.17 | 15.33 | 16.12 | 424,592 | +0.03(+0.19%) |
Nov 01, 2021 | 15.28 | 16.23 | 15.46 | 16.09 | 485,812 | +1.05(+6.98%) |
Oct 29, 2021 | 14.14 | 15.12 | 14.14 | 15.04 | 405,161 | +0.50(+3.44%) |
Oct 28, 2021 | 13.85 | 14.86 | 13.83 | 14.54 | 282,392 | +0.73(+5.29%) |
Oct 27, 2021 | 15.32 | 15.31 | 13.78 | 13.81 | 547,452 | -1.40(-9.20%) |
Oct 26, 2021 | 15.44 | 15.21 | 153,086 | -0.07(-0.46%) | ||
Oct 25, 2021 | 15.33 | 15.53 | 14.95 | 15.28 | 351,904 | +0.16(+1.06%) |
Oct 22, 2021 | 15.52 | 15.77 | 14.60 | 15.12 | 327,838 | -0.52(-3.32%) |
Oct 21, 2021 | 15.04 | 15.95 | 15.04 | 15.64 | 837,239 | +0.58(+3.85%) |
Oct 20, 2021 | 14.31 | 15.40 | 14.17 | 15.06 | 434,344 | +0.62(+4.29%) |
Oct 19, 2021 | 13.78 | 14.76 | 13.42 | 14.44 | 1,205,303 | +0.53(+3.81%) |
Oct 18, 2021 | 13.60 | 14.14 | 13.26 | 13.91 | 346,787 | +0.21(+1.53%) |
Oct 15, 2021 | 14.14 | 14.19 | 13.36 | 13.70 | 384,438 | -0.27(-1.93%) |
Oct 14, 2021 | 14.23 | 14.49 | 13.66 | 13.97 | 264,524 | -0.06(-0.43%) |
Oct 13, 2021 | 13.74 | 14.32 | 13.61 | 14.03 | 296,498 | +0.44(+3.24%) |
Oct 12, 2021 | 14.01 | 14.10 | 13.35 | 13.59 | 412,126 | -0.40(-2.86%) |
Oct 11, 2021 | 14.75 | 14.97 | 13.96 | 13.99 | 242,812 | -0.76(-5.15%) |
Oct 08, 2021 | 14.52 | 14.77 | 14.19 | 14.75 | 430,015 | +0.13(+0.89%) |
Oct 07, 2021 | 14.48 | 15.11 | 14.48 | 14.62 | 350,297 | +0.19(+1.32%) |
Oct 06, 2021 | 15.12 | 15.20 | 14.26 | 14.43 | 335,103 | -0.78(-5.13%) |
Oct 05, 2021 | 15.18 | 15.77 | 15.08 | 15.21 | 235,862 | +0.00(+0.00%) |
Oct 04, 2021 | 15.04 | 15.60 | 14.77 | 15.21 | 239,219 | -0.05(-0.33%) |