Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.08 | 10.61 | 9.850 | 9.870 | 10,763,202 | -0.32(-3.14%) |
Dec 30, 2021 | 9.820 | 10.37 | 9.760 | 10.19 | 12,206,322 | +0.31(+3.14%) |
Dec 29, 2021 | 10.42 | 10.49 | 9.750 | 9.880 | 16,564,247 | -0.67(-6.35%) |
Dec 28, 2021 | 10.69 | 11.34 | 10.49 | 10.55 | 15,956,699 | -0.23(-2.13%) |
Dec 27, 2021 | 11.89 | 11.91 | 10.64 | 10.78 | 37,192,000 | -0.31(-2.80%) |
Dec 23, 2021 | 9.870 | 11.50 | 9.790 | 11.09 | 66,251,136 | +1.69(+17.98%) |
Dec 22, 2021 | 9.490 | 9.500 | 9.170 | 9.400 | 10,820,337 | -0.02(-0.21%) |
Dec 21, 2021 | 9.410 | 9.520 | 9.130 | 9.420 | 12,961,493 | +0.17(+1.84%) |
Dec 20, 2021 | 9.810 | 9.980 | 9.100 | 9.250 | 12,999,088 | -0.73(-7.31%) |
Dec 17, 2021 | 9.280 | 10.29 | 8.860 | 9.980 | 19,058,704 | +0.66(+7.08%) |
Dec 16, 2021 | 9.750 | 9.900 | 9.160 | 9.320 | 8,989,528 | -0.39(-4.02%) |
Dec 15, 2021 | 9.500 | 9.757 | 9.140 | 9.710 | 8,676,083 | +0.20(+2.10%) |
Dec 14, 2021 | 9.320 | 9.770 | 9.320 | 9.510 | 8,030,094 | +0.00(+0.00%) |
Dec 13, 2021 | 9.800 | 9.830 | 9.300 | 9.510 | 7,549,938 | -0.21(-2.16%) |
Dec 10, 2021 | 9.980 | 10.20 | 9.670 | 9.720 | 7,377,309 | -0.22(-2.21%) |
Dec 09, 2021 | 10.26 | 10.44 | 9.850 | 9.940 | 6,713,635 | -0.41(-3.96%) |
Dec 08, 2021 | 10.26 | 10.54 | 10.02 | 10.35 | 6,105,611 | +0.06(+0.58%) |
Dec 07, 2021 | 10.07 | 10.53 | 10.07 | 10.29 | 8,345,023 | +0.41(+4.15%) |
Dec 06, 2021 | 9.290 | 10.03 | 9.060 | 9.880 | 9,940,449 | +0.43(+4.55%) |
Dec 03, 2021 | 9.910 | 9.960 | 9.220 | 9.450 | 14,740,888 | -0.43(-4.35%) |
Dec 02, 2021 | 9.580 | 9.980 | 9.390 | 9.880 | 10,981,834 | +0.38(+4.00%) |
Dec 01, 2021 | 10.34 | 10.44 | 9.500 | 9.500 | 13,056,031 | -0.72(-7.05%) |
Nov 30, 2021 | 10.23 | 10.72 | 9.870 | 10.22 | 15,200,679 | -0.01(-0.10%) |
Nov 29, 2021 | 10.50 | 10.52 | 9.980 | 10.23 | 12,465,828 | -0.23(-2.20%) |
Nov 26, 2021 | 10.25 | 10.52 | 10.02 | 10.46 | 7,509,464 | -0.21(-1.97%) |
Nov 24, 2021 | 10.50 | 10.85 | 10.16 | 10.67 | 10,404,321 | +0.26(+2.50%) |
Nov 23, 2021 | 11.09 | 11.15 | 10.12 | 10.41 | 18,233,058 | -0.72(-6.47%) |
Nov 22, 2021 | 11.97 | 12.03 | 10.90 | 11.13 | 16,170,196 | -0.73(-6.16%) |
Nov 19, 2021 | 12.20 | 12.20 | 11.82 | 11.86 | 13,580,033 | -0.53(-4.28%) |
Nov 18, 2021 | 13.31 | 12.50 | 12.32 | 12.39 | 9,434,032 | -1.00(-7.47%) |
Nov 17, 2021 | 13.14 | 13.94 | 12.98 | 13.39 | 8,317,602 | +0.03(+0.22%) |
Nov 16, 2021 | 13.67 | 13.67 | 12.95 | 13.36 | 10,337,682 | -0.37(-2.69%) |
Nov 15, 2021 | 14.02 | 14.13 | 13.40 | 13.73 | 8,218,583 | -0.25(-1.79%) |
Nov 12, 2021 | 14.35 | 14.40 | 13.72 | 13.98 | 8,582,699 | -0.38(-2.65%) |
Nov 11, 2021 | 14.11 | 14.80 | 13.60 | 14.36 | 10,834,255 | +0.52(+3.76%) |
Nov 10, 2021 | 13.99 | 13.84 | 11,956,318 | -0.48(-3.35%) | ||
Nov 09, 2021 | 14.40 | 14.43 | 13.45 | 14.32 | 15,021,579 | -0.20(-1.38%) |
Nov 08, 2021 | 13.53 | 14.70 | 13.33 | 14.52 | 17,784,776 | +1.38(+10.50%) |
Nov 05, 2021 | 14.53 | 14.53 | 12.66 | 13.14 | 26,932,236 | -2.30(-14.90%) |
Nov 04, 2021 | 13.36 | 15.56 | 12.77 | 15.44 | 44,799,516 | +2.73(+21.48%) |
Nov 03, 2021 | 12.39 | 12.92 | 12.27 | 12.71 | 10,559,136 | +0.16(+1.27%) |
Nov 02, 2021 | 12.66 | 13.11 | 12.15 | 12.55 | 13,131,878 | +0.05(+0.40%) |
Nov 01, 2021 | 12.03 | 12.85 | 12.81 | 12.50 | 15,036,987 | +0.70(+5.93%) |
Oct 29, 2021 | 11.31 | 11.97 | 11.30 | 11.80 | 11,632,983 | +0.37(+3.24%) |
Oct 28, 2021 | 10.67 | 11.65 | 11.43 | 14,046,806 | +0.84(+7.93%) | |
Oct 27, 2021 | 10.88 | 10.98 | 10.54 | 10.59 | 5,246,921 | -0.25(-2.31%) |
Oct 26, 2021 | 11.04 | 10.84 | 9,972,044 | -0.14(-1.28%) | ||
Oct 25, 2021 | 10.66 | 11.14 | 10.58 | 10.98 | 7,241,243 | +0.38(+3.58%) |
Oct 22, 2021 | 11.02 | 11.02 | 10.45 | 10.60 | 7,385,047 | -0.48(-4.33%) |
Oct 21, 2021 | 11.09 | 11.45 | 10.99 | 11.08 | 5,807,963 | -0.07(-0.63%) |
Oct 20, 2021 | 11.38 | 11.39 | 11.01 | 11.15 | 7,254,815 | -0.33(-2.87%) |
Oct 19, 2021 | 10.96 | 11.82 | 10.86 | 11.48 | 9,769,888 | +0.52(+4.74%) |
Oct 18, 2021 | 11.06 | 11.29 | 10.86 | 10.96 | 5,925,994 | -0.20(-1.79%) |
Oct 15, 2021 | 11.23 | 11.51 | 11.02 | 11.16 | 5,979,876 | -0.03(-0.27%) |
Oct 14, 2021 | 11.71 | 11.88 | 11.09 | 11.19 | 8,646,233 | -0.16(-1.41%) |
Oct 13, 2021 | 11.36 | 11.48 | 11.12 | 11.35 | 5,318,671 | -0.01(-0.09%) |
Oct 12, 2021 | 10.57 | 11.43 | 10.49 | 11.36 | 10,077,403 | +0.81(+7.68%) |
Oct 11, 2021 | 10.62 | 10.88 | 10.48 | 10.55 | 4,395,966 | -0.13(-1.22%) |
Oct 08, 2021 | 10.70 | 10.94 | 10.57 | 10.68 | 4,919,829 | +0.01(+0.09%) |
Oct 07, 2021 | 10.43 | 11.04 | 10.36 | 10.67 | 10,146,843 | +0.46(+4.51%) |
Oct 06, 2021 | 10.00 | 10.38 | 9.870 | 10.21 | 7,563,020 | +0.09(+0.89%) |
Oct 05, 2021 | 10.16 | 10.38 | 10.03 | 10.12 | 7,531,172 | -0.05(-0.49%) |
Oct 04, 2021 | 10.58 | 10.62 | 9.911 | 10.17 | 10,242,416 | -0.45(-4.24%) |