Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.31 | 10.59 | 10.10 | 10.29 | 309,651 | -0.04(-0.39%) |
Dec 30, 2021 | 9.950 | 10.71 | 9.875 | 10.33 | 385,686 | +0.19(+1.87%) |
Dec 29, 2021 | 10.13 | 10.19 | 9.965 | 10.14 | 301,488 | -0.05(-0.49%) |
Dec 28, 2021 | 10.15 | 10.38 | 10.04 | 10.19 | 432,579 | -0.01(-0.10%) |
Dec 27, 2021 | 10.17 | 10.41 | 10.00 | 10.20 | 290,444 | +0.03(+0.29%) |
Dec 23, 2021 | 9.900 | 10.21 | 9.790 | 10.17 | 437,222 | +0.34(+3.46%) |
Dec 22, 2021 | 9.710 | 10.02 | 9.620 | 9.830 | 409,493 | +0.14(+1.44%) |
Dec 21, 2021 | 9.430 | 9.830 | 9.430 | 9.690 | 603,400 | +0.43(+4.64%) |
Dec 20, 2021 | 9.480 | 9.480 | 8.850 | 9.260 | 871,542 | -0.41(-4.24%) |
Dec 17, 2021 | 9.560 | 9.800 | 9.360 | 9.670 | 2,523,964 | +0.12(+1.26%) |
Dec 16, 2021 | 10.12 | 10.20 | 9.420 | 9.550 | 636,983 | -0.49(-4.88%) |
Dec 15, 2021 | 9.920 | 10.08 | 9.470 | 10.04 | 682,970 | +0.05(+0.50%) |
Dec 14, 2021 | 9.990 | 10.33 | 9.890 | 9.990 | 510,642 | -0.11(-1.09%) |
Dec 13, 2021 | 10.33 | 10.44 | 9.730 | 10.10 | 780,207 | -0.34(-3.26%) |
Dec 10, 2021 | 10.91 | 11.03 | 10.32 | 10.44 | 482,253 | -0.45(-4.11%) |
Dec 09, 2021 | 11.05 | 11.40 | 10.84 | 10.89 | 402,833 | -0.37(-3.31%) |
Dec 08, 2021 | 10.84 | 11.31 | 10.64 | 11.26 | 619,208 | +0.42(+3.91%) |
Dec 07, 2021 | 10.77 | 11.09 | 10.56 | 10.84 | 577,275 | +0.31(+2.99%) |
Dec 06, 2021 | 10.56 | 10.72 | 10.37 | 10.52 | 1,069,599 | +0.02(+0.22%) |
Dec 03, 2021 | 10.80 | 10.86 | 10.23 | 10.50 | 646,992 | -0.36(-3.32%) |
Dec 02, 2021 | 10.83 | 10.96 | 10.41 | 10.86 | 834,663 | +0.03(+0.28%) |
Dec 01, 2021 | 12.33 | 12.49 | 10.83 | 10.83 | 1,087,060 | -1.12(-9.37%) |
Nov 30, 2021 | 11.93 | 12.10 | 11.50 | 11.95 | 1,117,719 | -0.07(-0.58%) |
Nov 29, 2021 | 12.29 | 12.62 | 12.00 | 12.02 | 654,934 | -0.19(-1.56%) |
Nov 26, 2021 | 12.50 | 12.56 | 11.80 | 12.21 | 601,724 | -0.64(-4.98%) |
Nov 24, 2021 | 12.90 | 13.05 | 12.41 | 12.85 | 546,825 | -0.19(-1.46%) |
Nov 23, 2021 | 13.29 | 13.51 | 12.96 | 13.04 | 727,401 | -0.43(-3.20%) |
Nov 22, 2021 | 14.42 | 14.55 | 13.42 | 13.47 | 886,785 | -0.89(-6.18%) |
Nov 19, 2021 | 14.97 | 15.16 | 14.31 | 14.36 | 1,121,152 | -0.81(-5.35%) |
Nov 18, 2021 | 15.41 | 15.25 | 15.10 | 15.17 | 782,505 | -0.34(-2.19%) |
Nov 17, 2021 | 16.09 | 16.36 | 15.47 | 15.51 | 584,343 | -0.74(-4.55%) |
Nov 16, 2021 | 16.41 | 16.62 | 16.07 | 16.25 | 583,353 | -0.19(-1.16%) |
Nov 15, 2021 | 17.30 | 17.72 | 16.39 | 16.44 | 1,034,760 | -0.56(-3.29%) |
Nov 12, 2021 | 17.30 | 17.35 | 16.67 | 17.00 | 1,466,316 | +0.02(+0.12%) |
Nov 11, 2021 | 18.19 | 20.00 | 16.65 | 16.98 | 19,069,812 | +3.14(+22.69%) |
Nov 10, 2021 | 14.36 | 13.78 | 13.84 | 1,105,075 | -0.71(-4.88%) | |
Nov 09, 2021 | 14.02 | 14.61 | 13.78 | 14.55 | 694,772 | +0.49(+3.49%) |
Nov 08, 2021 | 14.04 | 14.67 | 13.99 | 14.06 | 573,295 | +0.06(+0.43%) |
Nov 05, 2021 | 13.89 | 14.25 | 13.78 | 14.00 | 344,654 | +0.32(+2.34%) |
Nov 04, 2021 | 13.46 | 13.88 | 13.35 | 13.68 | 572,279 | +0.30(+2.24%) |
Nov 03, 2021 | 12.33 | 13.49 | 12.26 | 13.38 | 588,461 | +1.13(+9.22%) |
Nov 02, 2021 | 12.65 | 12.65 | 11.96 | 12.25 | 284,904 | -0.32(-2.55%) |
Nov 01, 2021 | 12.03 | 12.67 | 12.23 | 12.57 | 424,050 | +0.75(+6.35%) |
Oct 29, 2021 | 11.84 | 12.01 | 11.63 | 11.82 | 192,751 | +0.07(+0.60%) |
Oct 28, 2021 | 11.66 | 11.96 | 11.54 | 11.75 | 150,955 | +0.13(+1.12%) |
Oct 27, 2021 | 11.96 | 11.94 | 11.59 | 11.62 | 230,141 | -0.41(-3.41%) |
Oct 26, 2021 | 12.28 | 12.03 | 206,863 | -0.15(-1.23%) | ||
Oct 25, 2021 | 11.81 | 12.23 | 11.81 | 12.18 | 174,487 | +0.40(+3.40%) |
Oct 22, 2021 | 11.97 | 12.02 | 11.71 | 11.78 | 233,712 | -0.27(-2.24%) |
Oct 21, 2021 | 12.08 | 12.36 | 11.92 | 12.05 | 304,269 | -0.08(-0.66%) |
Oct 20, 2021 | 12.27 | 12.49 | 12.03 | 12.13 | 293,958 | -0.24(-1.94%) |
Oct 19, 2021 | 12.54 | 12.72 | 12.15 | 12.37 | 211,944 | -0.05(-0.40%) |
Oct 18, 2021 | 12.33 | 12.70 | 12.26 | 12.42 | 407,285 | -0.04(-0.32%) |
Oct 15, 2021 | 12.76 | 13.29 | 12.43 | 12.46 | 543,873 | -0.05(-0.40%) |
Oct 14, 2021 | 12.45 | 12.51 | 12.22 | 12.51 | 384,420 | +0.28(+2.29%) |
Oct 13, 2021 | 12.16 | 12.27 | 11.79 | 12.23 | 382,592 | +0.23(+1.92%) |
Oct 12, 2021 | 11.64 | 12.11 | 11.64 | 12.00 | 401,433 | +0.43(+3.72%) |
Oct 11, 2021 | 11.59 | 11.99 | 11.54 | 11.57 | 339,889 | +0.06(+0.52%) |
Oct 08, 2021 | 11.92 | 12.00 | 11.46 | 11.51 | 520,273 | -0.45(-3.76%) |
Oct 07, 2021 | 11.70 | 12.22 | 11.59 | 11.96 | 327,293 | +0.41(+3.55%) |
Oct 06, 2021 | 12.11 | 12.16 | 11.41 | 11.55 | 732,454 | -0.71(-5.79%) |
Oct 05, 2021 | 12.62 | 12.68 | 12.25 | 12.26 | 258,114 | -0.26(-2.08%) |
Oct 04, 2021 | 11.98 | 12.64 | 11.83 | 12.52 | 331,568 | +0.53(+4.42%) |