Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.39 | 12.72 | 12.31 | 12.47 | 1,492,530 | -0.02(-0.15%) |
Dec 30, 2021 | 12.82 | 13.07 | 12.48 | 12.49 | 1,555,959 | -0.29(-2.26%) |
Dec 29, 2021 | 12.41 | 12.94 | 12.30 | 12.77 | 2,302,101 | +0.29(+2.31%) |
Dec 28, 2021 | 12.42 | 12.80 | 12.30 | 12.49 | 2,194,755 | +0.05(+0.39%) |
Dec 27, 2021 | 11.83 | 12.44 | 11.52 | 12.44 | 1,961,058 | +0.59(+4.95%) |
Dec 23, 2021 | 12.22 | 12.49 | 11.84 | 11.85 | 2,276,894 | -0.11(-0.88%) |
Dec 22, 2021 | 12.06 | 12.28 | 11.76 | 11.96 | 2,434,738 | -0.07(-0.56%) |
Dec 21, 2021 | 11.42 | 12.18 | 11.40 | 12.02 | 4,782,306 | +0.89(+8.03%) |
Dec 20, 2021 | 10.45 | 11.15 | 10.17 | 11.13 | 3,382,447 | +0.11(+0.96%) |
Dec 17, 2021 | 10.63 | 11.05 | 10.30 | 11.02 | 5,200,194 | +0.18(+1.68%) |
Dec 16, 2021 | 11.55 | 11.61 | 10.77 | 10.84 | 2,421,545 | -0.45(-4.00%) |
Dec 15, 2021 | 11.20 | 11.40 | 10.77 | 11.29 | 3,066,794 | -0.10(-0.84%) |
Dec 14, 2021 | 11.46 | 12.10 | 11.28 | 11.39 | 2,345,340 | -0.30(-2.55%) |
Dec 13, 2021 | 12.03 | 12.14 | 11.58 | 11.69 | 2,199,807 | -0.61(-4.93%) |
Dec 10, 2021 | 12.25 | 12.31 | 11.64 | 12.29 | 2,309,690 | +0.33(+2.73%) |
Dec 09, 2021 | 12.13 | 12.25 | 11.71 | 11.97 | 3,078,886 | -0.52(-4.16%) |
Dec 08, 2021 | 13.01 | 13.23 | 12.45 | 12.49 | 3,253,419 | -0.45(-3.49%) |
Dec 07, 2021 | 13.20 | 14.08 | 12.83 | 12.94 | 6,589,379 | +0.09(+0.67%) |
Dec 06, 2021 | 12.55 | 13.18 | 12.24 | 12.85 | 2,268,742 | +0.66(+5.44%) |
Dec 03, 2021 | 13.04 | 13.17 | 11.99 | 12.19 | 5,083,575 | -0.44(-3.50%) |
Dec 02, 2021 | 11.58 | 12.86 | 11.53 | 12.63 | 3,302,602 | +0.92(+7.88%) |
Dec 01, 2021 | 12.61 | 12.80 | 11.68 | 11.71 | 4,633,625 | -0.34(-2.79%) |
Nov 30, 2021 | 11.53 | 12.22 | 11.31 | 12.04 | 4,107,268 | +0.10(+0.80%) |
Nov 29, 2021 | 12.24 | 12.59 | 11.58 | 11.95 | 2,635,464 | +0.19(+1.64%) |
Nov 26, 2021 | 11.84 | 11.92 | 11.15 | 11.75 | 3,592,661 | -1.36(-10.34%) |
Nov 24, 2021 | 12.78 | 13.30 | 12.78 | 13.11 | 1,759,784 | +0.14(+1.11%) |
Nov 23, 2021 | 12.77 | 13.39 | 12.74 | 12.97 | 3,134,911 | +0.49(+3.93%) |
Nov 22, 2021 | 12.31 | 12.93 | 12.19 | 12.48 | 3,790,145 | +0.20(+1.64%) |
Nov 19, 2021 | 12.65 | 12.87 | 12.04 | 12.27 | 4,194,240 | -1.10(-8.20%) |
Nov 18, 2021 | 13.21 | 13.90 | 13.30 | 13.37 | 3,682,647 | +0.05(+0.36%) |
Nov 17, 2021 | 14.75 | 14.86 | 13.19 | 13.32 | 3,986,800 | -1.64(-10.98%) |
Nov 16, 2021 | 14.81 | 15.20 | 14.40 | 14.96 | 3,548,469 | +0.15(+1.04%) |
Nov 15, 2021 | 14.84 | 15.21 | 14.57 | 14.81 | 3,065,957 | -0.08(-0.52%) |
Nov 12, 2021 | 14.18 | 15.11 | 14.03 | 14.89 | 3,505,203 | +0.55(+3.82%) |
Nov 11, 2021 | 14.42 | 14.76 | 14.28 | 14.34 | 1,750,395 | -0.04(-0.27%) |
Nov 10, 2021 | 14.77 | 14.25 | 14.38 | 2,105,882 | -0.71(-4.71%) | |
Nov 09, 2021 | 14.74 | 15.18 | 14.42 | 15.09 | 2,562,915 | +0.47(+3.22%) |
Nov 08, 2021 | 14.26 | 14.78 | 14.26 | 14.62 | 2,985,041 | +0.49(+3.47%) |
Nov 05, 2021 | 13.78 | 14.29 | 13.64 | 14.13 | 3,440,880 | +0.64(+4.78%) |
Nov 04, 2021 | 14.00 | 14.06 | 13.26 | 13.48 | 2,845,501 | -0.06(-0.43%) |
Nov 03, 2021 | 13.69 | 14.23 | 13.46 | 13.54 | 4,258,040 | -0.50(-3.56%) |
Nov 02, 2021 | 14.31 | 14.60 | 13.67 | 14.04 | 4,321,904 | -0.60(-4.07%) |
Nov 01, 2021 | 14.40 | 15.28 | 14.82 | 14.64 | 4,496,320 | +0.60(+4.24%) |
Oct 29, 2021 | 14.97 | 14.98 | 13.73 | 14.04 | 3,508,154 | -0.63(-4.32%) |
Oct 28, 2021 | 14.51 | 15.82 | 14.34 | 14.68 | 3,983,428 | +0.55(+3.88%) |
Oct 27, 2021 | 14.65 | 14.83 | 13.83 | 14.13 | 3,308,172 | -0.99(-6.55%) |
Oct 26, 2021 | 15.46 | 15.12 | 2,350,295 | -0.26(-1.69%) | ||
Oct 25, 2021 | 15.15 | 15.55 | 15.05 | 15.38 | 2,463,617 | +0.45(+3.03%) |
Oct 22, 2021 | 14.85 | 15.03 | 14.23 | 14.93 | 2,789,124 | +0.14(+0.97%) |
Oct 21, 2021 | 14.74 | 15.25 | 14.63 | 14.78 | 2,692,115 | -0.24(-1.60%) |
Oct 20, 2021 | 14.67 | 15.11 | 14.50 | 15.02 | 2,819,143 | -0.04(-0.25%) |
Oct 19, 2021 | 14.96 | 15.22 | 14.79 | 15.06 | 2,523,378 | +0.26(+1.75%) |
Oct 18, 2021 | 15.35 | 15.65 | 14.58 | 14.80 | 3,359,879 | -0.27(-1.79%) |
Oct 15, 2021 | 15.37 | 15.62 | 14.92 | 15.07 | 2,727,216 | -0.07(-0.44%) |
Oct 14, 2021 | 14.44 | 15.25 | 14.44 | 15.14 | 4,190,673 | +0.93(+6.56%) |
Oct 13, 2021 | 13.90 | 14.25 | 13.40 | 14.21 | 3,019,803 | +0.12(+0.82%) |
Oct 12, 2021 | 13.80 | 14.35 | 13.64 | 14.09 | 2,687,538 | +0.23(+1.66%) |
Oct 11, 2021 | 14.08 | 14.27 | 13.75 | 13.86 | 3,421,521 | +0.17(+1.26%) |
Oct 08, 2021 | 13.92 | 14.31 | 13.44 | 13.69 | 5,959,045 | -0.21(-1.52%) |
Oct 07, 2021 | 13.26 | 13.97 | 13.15 | 13.90 | 3,640,786 | +0.63(+4.78%) |
Oct 06, 2021 | 12.54 | 13.38 | 12.15 | 13.26 | 5,340,742 | +0.47(+3.68%) |
Oct 05, 2021 | 14.02 | 14.11 | 12.53 | 12.79 | 11,481,134 | -1.04(-7.51%) |
Oct 04, 2021 | 13.37 | 13.85 | 13.17 | 13.83 | 7,771,831 | +0.64(+4.88%) |