Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.50 | 15.45 | 14.45 | 15.31 | 229,182 | +0.66(+4.51%) |
Dec 30, 2021 | 13.89 | 14.66 | 13.25 | 14.65 | 175,850 | +1.18(+8.76%) |
Dec 29, 2021 | 13.51 | 13.61 | 12.66 | 13.47 | 399,220 | -0.18(-1.32%) |
Dec 28, 2021 | 13.28 | 13.80 | 13.00 | 13.65 | 173,013 | +0.40(+3.02%) |
Dec 27, 2021 | 13.93 | 13.93 | 12.84 | 13.25 | 123,433 | -0.59(-4.26%) |
Dec 23, 2021 | 13.27 | 14.27 | 13.10 | 13.84 | 257,004 | +0.44(+3.28%) |
Dec 22, 2021 | 12.92 | 13.43 | 12.65 | 13.40 | 449,582 | +0.43(+3.32%) |
Dec 21, 2021 | 13.27 | 13.61 | 12.38 | 12.97 | 330,867 | -0.20(-1.52%) |
Dec 20, 2021 | 13.17 | 13.30 | 12.11 | 13.17 | 295,358 | +0.79(+6.38%) |
Dec 17, 2021 | 12.66 | 12.82 | 11.82 | 12.38 | 1,143,834 | -0.27(-2.13%) |
Dec 16, 2021 | 13.08 | 13.17 | 12.46 | 12.65 | 223,628 | -0.39(-2.99%) |
Dec 15, 2021 | 12.48 | 13.38 | 12.17 | 13.04 | 285,165 | +0.59(+4.74%) |
Dec 14, 2021 | 12.25 | 12.56 | 11.88 | 12.45 | 142,264 | -0.05(-0.40%) |
Dec 13, 2021 | 12.84 | 12.92 | 12.38 | 12.50 | 128,620 | -0.30(-2.34%) |
Dec 10, 2021 | 12.64 | 12.85 | 12.35 | 12.80 | 353,891 | +0.14(+1.11%) |
Dec 09, 2021 | 13.79 | 13.84 | 12.52 | 12.66 | 202,021 | -1.04(-7.59%) |
Dec 08, 2021 | 13.85 | 14.03 | 13.01 | 13.70 | 379,794 | -0.04(-0.29%) |
Dec 07, 2021 | 12.97 | 13.74 | 12.56 | 13.74 | 708,810 | +1.00(+7.85%) |
Dec 06, 2021 | 12.12 | 12.98 | 12.12 | 12.74 | 104,346 | +0.33(+2.66%) |
Dec 03, 2021 | 12.66 | 12.66 | 11.70 | 12.41 | 119,667 | -0.20(-1.59%) |
Dec 02, 2021 | 13.07 | 13.35 | 12.01 | 12.61 | 104,235 | -0.53(-4.03%) |
Dec 01, 2021 | 13.16 | 13.73 | 13.04 | 13.14 | 155,395 | +0.16(+1.23%) |
Nov 30, 2021 | 12.44 | 13.09 | 12.44 | 12.98 | 148,085 | +0.37(+2.93%) |
Nov 29, 2021 | 12.44 | 12.80 | 12.28 | 12.61 | 192,029 | +0.41(+3.36%) |
Nov 26, 2021 | 12.88 | 13.18 | 12.12 | 12.20 | 120,814 | -0.97(-7.37%) |
Nov 24, 2021 | 12.89 | 13.33 | 12.67 | 13.17 | 150,091 | +0.08(+0.61%) |
Nov 23, 2021 | 13.30 | 13.48 | 12.46 | 13.09 | 238,369 | +0.02(+0.15%) |
Nov 22, 2021 | 12.94 | 13.24 | 11.95 | 13.07 | 319,009 | +0.18(+1.40%) |
Nov 19, 2021 | 13.16 | 13.23 | 11.97 | 12.89 | 309,621 | +1.52(+13.37%) |
Nov 18, 2021 | 13.24 | 13.65 | 11.12 | 11.37 | 388,914 | -2.12(-15.72%) |
Nov 17, 2021 | 13.48 | 13.71 | 13.23 | 13.49 | 151,274 | +0.06(+0.45%) |
Nov 16, 2021 | 13.07 | 13.48 | 13.00 | 13.43 | 588,376 | +0.36(+2.75%) |
Nov 15, 2021 | 13.40 | 13.43 | 12.72 | 13.07 | 513,788 | -0.27(-2.02%) |
Nov 12, 2021 | 13.40 | 13.50 | 12.83 | 13.34 | 122,549 | +0.01(+0.08%) |
Nov 11, 2021 | 13.25 | 13.54 | 12.71 | 13.33 | 115,555 | +0.23(+1.76%) |
Nov 10, 2021 | 13.14 | 13.10 | 145,063 | -0.23(-1.73%) | ||
Nov 09, 2021 | 12.69 | 13.41 | 11.86 | 13.33 | 233,205 | +0.42(+3.25%) |
Nov 08, 2021 | 13.30 | 13.30 | 12.88 | 12.91 | 59,004 | -0.40(-3.01%) |
Nov 05, 2021 | 13.35 | 13.35 | 12.79 | 13.31 | 76,130 | +0.02(+0.15%) |
Nov 04, 2021 | 13.13 | 13.42 | 12.73 | 13.29 | 102,385 | +0.13(+0.99%) |
Nov 03, 2021 | 13.06 | 13.31 | 12.74 | 13.16 | 176,150 | +0.19(+1.46%) |
Nov 02, 2021 | 13.45 | 13.45 | 12.67 | 12.97 | 77,497 | -0.34(-2.55%) |
Nov 01, 2021 | 13.19 | 13.39 | 12.83 | 13.31 | 92,342 | +0.06(+0.45%) |
Oct 29, 2021 | 13.11 | 13.39 | 12.85 | 13.25 | 95,553 | -0.01(-0.08%) |
Oct 28, 2021 | 13.10 | 13.39 | 13.03 | 13.26 | 73,960 | +0.32(+2.47%) |
Oct 27, 2021 | 12.75 | 13.42 | 12.62 | 12.94 | 138,655 | +0.28(+2.21%) |
Oct 26, 2021 | 12.90 | 12.66 | 391,784 | -0.10(-0.78%) | ||
Oct 25, 2021 | 12.65 | 12.92 | 12.55 | 12.76 | 106,559 | +0.20(+1.59%) |
Oct 22, 2021 | 12.65 | 12.89 | 12.34 | 12.56 | 97,108 | -0.09(-0.71%) |
Oct 21, 2021 | 13.08 | 13.42 | 12.51 | 12.65 | 53,345 | -0.53(-4.02%) |
Oct 20, 2021 | 13.82 | 13.90 | 12.86 | 13.18 | 85,442 | -0.64(-4.63%) |
Oct 19, 2021 | 13.75 | 13.90 | 12.68 | 13.82 | 250,296 | +0.84(+6.47%) |
Oct 18, 2021 | 12.71 | 13.14 | 12.52 | 12.98 | 108,662 | +0.28(+2.20%) |
Oct 15, 2021 | 13.07 | 13.31 | 12.29 | 12.70 | 103,918 | -0.14(-1.09%) |
Oct 14, 2021 | 13.29 | 13.76 | 12.66 | 12.84 | 30,145 | -0.44(-3.31%) |
Oct 13, 2021 | 12.39 | 13.34 | 12.39 | 13.28 | 77,035 | +1.04(+8.50%) |
Oct 12, 2021 | 12.72 | 13.14 | 12.07 | 12.24 | 42,919 | -0.55(-4.30%) |
Oct 11, 2021 | 12.77 | 13.26 | 12.59 | 12.79 | 69,928 | -0.10(-0.78%) |
Oct 08, 2021 | 13.31 | 13.50 | 12.56 | 12.89 | 69,393 | -0.33(-2.50%) |
Oct 07, 2021 | 12.34 | 13.32 | 12.34 | 13.22 | 37,205 | +1.02(+8.36%) |
Oct 06, 2021 | 13.14 | 13.70 | 12.12 | 12.20 | 206,661 | -0.97(-7.37%) |
Oct 05, 2021 | 14.20 | 14.68 | 13.17 | 13.17 | 133,410 | -0.81(-5.79%) |
Oct 04, 2021 | 14.02 | 14.99 | 12.89 | 13.98 | 86,993 | -0.06(-0.43%) |