Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.06 | 12.47 | 11.98 | 12.28 | 1,534,686 | +0.25(+2.08%) |
Dec 30, 2021 | 11.30 | 12.10 | 11.30 | 12.03 | 2,217,792 | +0.70(+6.18%) |
Dec 29, 2021 | 11.73 | 11.80 | 11.07 | 11.33 | 3,180,751 | -0.40(-3.41%) |
Dec 28, 2021 | 11.90 | 11.95 | 11.57 | 11.73 | 2,495,597 | -0.17(-1.43%) |
Dec 27, 2021 | 12.14 | 12.22 | 11.71 | 11.90 | 2,290,329 | -0.10(-0.83%) |
Dec 23, 2021 | 12.02 | 12.32 | 11.84 | 12.00 | 3,167,027 | -0.36(-2.91%) |
Dec 22, 2021 | 12.16 | 12.40 | 12.03 | 12.36 | 1,325,377 | +0.17(+1.39%) |
Dec 21, 2021 | 11.97 | 12.36 | 11.81 | 12.19 | 1,444,988 | +0.30(+2.52%) |
Dec 20, 2021 | 11.91 | 12.18 | 11.62 | 11.89 | 2,149,560 | -0.29(-2.38%) |
Dec 17, 2021 | 12.24 | 12.75 | 11.48 | 12.18 | 12,944,561 | -0.21(-1.69%) |
Dec 16, 2021 | 12.79 | 13.14 | 12.24 | 12.39 | 2,761,635 | -0.24(-1.90%) |
Dec 15, 2021 | 12.55 | 12.85 | 12.05 | 12.63 | 2,264,208 | +0.06(+0.48%) |
Dec 14, 2021 | 11.59 | 12.80 | 11.55 | 12.57 | 3,152,364 | +0.81(+6.89%) |
Dec 13, 2021 | 12.71 | 13.01 | 11.68 | 11.76 | 4,387,016 | -1.00(-7.84%) |
Dec 10, 2021 | 12.50 | 13.03 | 12.50 | 12.76 | 2,680,471 | +0.23(+1.84%) |
Dec 09, 2021 | 12.99 | 13.15 | 12.42 | 12.53 | 3,076,618 | -0.41(-3.17%) |
Dec 08, 2021 | 13.02 | 13.22 | 12.81 | 12.94 | 2,956,704 | +0.04(+0.31%) |
Dec 07, 2021 | 12.62 | 13.12 | 12.55 | 12.90 | 3,263,084 | +0.60(+4.88%) |
Dec 06, 2021 | 12.97 | 13.11 | 12.00 | 12.30 | 5,879,337 | -0.75(-5.75%) |
Dec 03, 2021 | 15.00 | 15.11 | 12.74 | 13.05 | 8,057,664 | -1.76(-11.88%) |
Dec 02, 2021 | 15.15 | 15.22 | 14.07 | 14.81 | 4,750,556 | -0.38(-2.50%) |
Dec 01, 2021 | 15.91 | 16.97 | 15.16 | 15.19 | 7,958,268 | -0.67(-4.22%) |
Nov 30, 2021 | 15.83 | 16.41 | 14.99 | 15.86 | 10,243,511 | +0.40(+2.59%) |
Nov 29, 2021 | 15.51 | 15.78 | 15.12 | 15.46 | 3,521,400 | +0.01(+0.06%) |
Nov 26, 2021 | 14.82 | 15.59 | 14.76 | 15.45 | 1,946,466 | -0.06(-0.39%) |
Nov 24, 2021 | 14.28 | 15.58 | 14.20 | 15.51 | 2,969,983 | +0.96(+6.60%) |
Nov 23, 2021 | 15.81 | 15.83 | 14.11 | 14.55 | 4,560,449 | -1.36(-8.55%) |
Nov 22, 2021 | 15.57 | 16.36 | 15.26 | 15.91 | 4,425,492 | +0.41(+2.65%) |
Nov 19, 2021 | 15.28 | 16.20 | 15.26 | 15.50 | 3,058,539 | +0.02(+0.13%) |
Nov 18, 2021 | 16.20 | 15.55 | 14.89 | 15.48 | 6,568,895 | -0.80(-4.91%) |
Nov 17, 2021 | 15.70 | 16.75 | 15.40 | 16.28 | 7,434,140 | +0.80(+5.17%) |
Nov 16, 2021 | 14.69 | 15.71 | 14.49 | 15.48 | 6,515,861 | +1.19(+8.33%) |
Nov 15, 2021 | 14.48 | 14.70 | 14.06 | 14.29 | 2,489,378 | -0.08(-0.56%) |
Nov 12, 2021 | 14.29 | 14.48 | 14.08 | 14.37 | 1,993,322 | +0.14(+0.98%) |
Nov 11, 2021 | 14.20 | 14.59 | 13.91 | 14.23 | 1,822,361 | -0.36(-2.47%) |
Nov 10, 2021 | 14.68 | 14.59 | 2,453,559 | -0.25(-1.68%) | ||
Nov 09, 2021 | 14.87 | 15.05 | 14.13 | 14.84 | 2,796,534 | -0.10(-0.67%) |
Nov 08, 2021 | 15.79 | 15.84 | 14.89 | 14.94 | 1,753,658 | -0.57(-3.68%) |
Nov 05, 2021 | 15.94 | 16.14 | 15.40 | 15.51 | 2,010,669 | -0.23(-1.46%) |
Nov 04, 2021 | 15.20 | 16.24 | 14.91 | 15.74 | 4,408,730 | +0.83(+5.57%) |
Nov 03, 2021 | 14.16 | 14.98 | 14.16 | 14.91 | 2,737,582 | +0.66(+4.63%) |
Nov 02, 2021 | 14.45 | 14.49 | 14.02 | 14.25 | 1,436,459 | -0.01(-0.07%) |
Nov 01, 2021 | 14.43 | 14.57 | 13.95 | 14.26 | 2,048,303 | +0.21(+1.49%) |
Oct 29, 2021 | 13.29 | 14.14 | 13.24 | 14.05 | 1,991,701 | +0.68(+5.09%) |
Oct 28, 2021 | 12.97 | 13.54 | 12.66 | 13.37 | 2,080,767 | +0.53(+4.13%) |
Oct 27, 2021 | 13.19 | 13.22 | 12.73 | 12.84 | 1,351,342 | -0.38(-2.87%) |
Oct 26, 2021 | 13.05 | 13.22 | 2,826,504 | +0.23(+1.77%) | ||
Oct 25, 2021 | 13.00 | 13.13 | 12.77 | 12.99 | 1,925,143 | -0.01(-0.08%) |
Oct 22, 2021 | 12.64 | 13.05 | 12.30 | 13.00 | 2,401,410 | +0.34(+2.69%) |
Oct 21, 2021 | 12.73 | 13.08 | 12.48 | 12.66 | 3,275,786 | -0.06(-0.47%) |
Oct 20, 2021 | 12.42 | 13.14 | 12.31 | 12.72 | 4,862,000 | +0.36(+2.91%) |
Oct 19, 2021 | 12.68 | 12.70 | 12.30 | 12.36 | 4,418,352 | -0.04(-0.32%) |
Oct 18, 2021 | 12.80 | 12.88 | 12.20 | 12.40 | 5,212,742 | -0.40(-3.13%) |
Oct 15, 2021 | 13.67 | 13.70 | 12.71 | 12.80 | 5,226,080 | -0.77(-5.67%) |
Oct 14, 2021 | 13.40 | 13.70 | 13.03 | 13.57 | 2,784,983 | +0.32(+2.42%) |
Oct 13, 2021 | 13.53 | 13.88 | 12.89 | 13.25 | 4,600,713 | -0.25(-1.85%) |
Oct 12, 2021 | 14.11 | 14.24 | 13.48 | 13.50 | 4,038,010 | -0.55(-3.91%) |
Oct 11, 2021 | 14.66 | 14.68 | 14.00 | 14.05 | 3,240,712 | -0.66(-4.49%) |
Oct 08, 2021 | 14.00 | 16.10 | 13.82 | 14.71 | 16,686,153 | -0.75(-4.85%) |
Oct 07, 2021 | 15.25 | 15.91 | 14.65 | 15.46 | 9,573,997 | +1.46(+10.43%) |
Oct 06, 2021 | 14.40 | 14.68 | 13.80 | 14.00 | 4,881,596 | -0.59(-4.04%) |
Oct 05, 2021 | 14.83 | 14.98 | 14.05 | 14.59 | 2,759,028 | -0.22(-1.52%) |
Oct 04, 2021 | 15.97 | 16.04 | 14.36 | 14.81 | 3,943,753 | -1.17(-7.29%) |