Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.10 | 13.11 | 12.72 | 12.93 | 111,686 | -0.27(-2.03%) |
Dec 30, 2021 | 11.82 | 13.34 | 11.65 | 13.20 | 764,104 | +1.46(+12.47%) |
Dec 29, 2021 | 11.86 | 11.96 | 11.73 | 11.74 | 51,100 | -0.09(-0.73%) |
Dec 28, 2021 | 12.04 | 12.04 | 11.60 | 11.82 | 102,269 | -0.23(-1.90%) |
Dec 27, 2021 | 12.00 | 12.11 | 11.78 | 12.05 | 105,551 | +0.19(+1.61%) |
Dec 23, 2021 | 11.61 | 12.10 | 11.61 | 11.86 | 80,598 | +0.21(+1.81%) |
Dec 22, 2021 | 11.77 | 11.77 | 11.43 | 11.65 | 25,141 | -0.11(-0.98%) |
Dec 21, 2021 | 10.98 | 11.82 | 10.95 | 11.77 | 104,842 | +0.89(+8.18%) |
Dec 20, 2021 | 11.02 | 11.05 | 10.71 | 10.88 | 58,001 | -0.30(-2.65%) |
Dec 17, 2021 | 10.95 | 11.47 | 10.80 | 11.17 | 67,212 | +0.09(+0.78%) |
Dec 16, 2021 | 11.16 | 11.34 | 10.84 | 11.09 | 60,128 | +0.00(+0.00%) |
Dec 15, 2021 | 11.10 | 11.13 | 10.39 | 11.09 | 182,733 | -0.07(-0.60%) |
Dec 14, 2021 | 11.03 | 11.35 | 11.02 | 11.16 | 85,824 | -0.09(-0.77%) |
Dec 13, 2021 | 11.52 | 11.52 | 11.05 | 11.24 | 70,250 | -0.20(-1.76%) |
Dec 10, 2021 | 11.39 | 11.53 | 11.02 | 11.44 | 56,643 | +0.05(+0.42%) |
Dec 09, 2021 | 11.95 | 12.13 | 11.30 | 11.39 | 77,651 | -0.56(-4.72%) |
Dec 08, 2021 | 11.29 | 12.14 | 10.86 | 11.96 | 471,207 | +1.27(+11.91%) |
Dec 07, 2021 | 10.47 | 10.72 | 10.37 | 10.69 | 34,779 | +0.42(+4.10%) |
Dec 06, 2021 | 10.37 | 10.92 | 9.911 | 10.27 | 113,849 | +0.04(+0.37%) |
Dec 03, 2021 | 10.46 | 10.46 | 10.05 | 10.23 | 50,112 | -0.09(-0.83%) |
Dec 02, 2021 | 10.12 | 10.52 | 10.05 | 10.31 | 64,857 | +0.15(+1.51%) |
Dec 01, 2021 | 10.67 | 10.70 | 10.04 | 10.16 | 47,531 | -0.35(-3.37%) |
Nov 30, 2021 | 10.53 | 10.74 | 10.22 | 10.51 | 76,580 | -0.13(-1.26%) |
Nov 29, 2021 | 10.76 | 10.85 | 10.56 | 10.65 | 53,044 | +0.07(+0.63%) |
Nov 26, 2021 | 10.81 | 10.87 | 10.54 | 10.58 | 36,395 | -0.66(-5.87%) |
Nov 24, 2021 | 10.83 | 11.31 | 10.82 | 11.24 | 59,890 | +0.33(+3.07%) |
Nov 23, 2021 | 10.83 | 11.16 | 10.71 | 10.91 | 91,959 | -0.01(-0.09%) |
Nov 22, 2021 | 11.07 | 11.79 | 10.71 | 10.92 | 74,449 | -0.15(-1.38%) |
Nov 19, 2021 | 11.14 | 11.46 | 11.05 | 11.07 | 70,332 | -0.15(-1.36%) |
Nov 18, 2021 | 11.43 | 11.27 | 11.21 | 11.22 | 51,355 | -0.23(-2.00%) |
Nov 17, 2021 | 11.96 | 12.13 | 11.30 | 11.45 | 70,004 | -0.62(-5.15%) |
Nov 16, 2021 | 11.82 | 12.29 | 11.72 | 12.07 | 275,987 | +0.26(+2.19%) |
Nov 15, 2021 | 11.68 | 11.92 | 11.58 | 11.82 | 69,094 | +0.28(+2.41%) |
Nov 12, 2021 | 11.24 | 11.54 | 11.06 | 11.54 | 54,147 | +0.30(+2.64%) |
Nov 11, 2021 | 11.08 | 11.24 | 11.04 | 11.24 | 9,089 | +0.27(+2.44%) |
Nov 10, 2021 | 11.20 | 10.97 | 30,151 | -0.23(-2.05%) | ||
Nov 09, 2021 | 11.20 | 11.31 | 10.97 | 11.20 | 32,303 | +0.04(+0.34%) |
Nov 08, 2021 | 11.27 | 11.33 | 11.03 | 11.16 | 35,053 | -0.08(-0.68%) |
Nov 05, 2021 | 11.48 | 11.60 | 11.03 | 11.24 | 59,464 | -0.24(-2.08%) |
Nov 04, 2021 | 11.54 | 11.65 | 11.03 | 11.48 | 86,295 | +0.06(+0.50%) |
Nov 03, 2021 | 10.81 | 11.56 | 10.81 | 11.42 | 118,220 | +0.50(+4.62%) |
Nov 02, 2021 | 10.68 | 11.03 | 10.58 | 10.92 | 51,714 | +0.26(+2.41%) |
Nov 01, 2021 | 10.52 | 10.85 | 10.39 | 10.66 | 120,343 | +0.28(+2.66%) |
Oct 29, 2021 | 10.17 | 10.55 | 10.09 | 10.39 | 63,486 | +0.10(+1.02%) |
Oct 28, 2021 | 10.27 | 10.55 | 10.09 | 10.28 | 44,208 | -0.05(-0.46%) |
Oct 27, 2021 | 10.10 | 10.42 | 9.948 | 10.33 | 28,524 | +0.23(+2.26%) |
Oct 26, 2021 | 10.57 | 10.10 | 10.10 | 92,795 | -0.45(-4.24%) | |
Oct 25, 2021 | 10.44 | 10.65 | 10.38 | 10.55 | 35,486 | +0.17(+1.65%) |
Oct 22, 2021 | 10.28 | 10.56 | 10.08 | 10.38 | 111,778 | +0.14(+1.40%) |
Oct 21, 2021 | 10.74 | 10.83 | 9.681 | 10.23 | 279,018 | -0.50(-4.70%) |
Oct 20, 2021 | 10.77 | 10.99 | 10.70 | 10.74 | 36,564 | -0.19(-1.70%) |
Oct 19, 2021 | 11.59 | 11.60 | 10.82 | 10.92 | 96,718 | -0.82(-7.01%) |
Oct 18, 2021 | 11.58 | 12.25 | 11.23 | 11.75 | 126,883 | +0.17(+1.44%) |
Oct 15, 2021 | 11.61 | 11.82 | 11.44 | 11.58 | 54,705 | +0.07(+0.62%) |
Oct 14, 2021 | 11.40 | 11.78 | 11.35 | 11.51 | 128,035 | +0.16(+1.43%) |
Oct 13, 2021 | 10.94 | 11.56 | 10.77 | 11.35 | 120,028 | +0.51(+4.75%) |
Oct 12, 2021 | 10.47 | 10.95 | 10.22 | 10.83 | 99,629 | +0.39(+3.74%) |
Oct 11, 2021 | 11.09 | 11.27 | 10.36 | 10.44 | 131,672 | -0.57(-5.19%) |
Oct 08, 2021 | 11.21 | 11.85 | 10.71 | 11.01 | 314,319 | -0.08(-0.69%) |
Oct 07, 2021 | 9.890 | 11.33 | 9.881 | 11.09 | 699,959 | +1.48(+15.46%) |
Oct 06, 2021 | 9.453 | 9.633 | 9.186 | 9.605 | 137,505 | +0.16(+1.71%) |
Oct 05, 2021 | 9.329 | 9.491 | 9.062 | 9.443 | 56,994 | +0.08(+0.81%) |
Oct 04, 2021 | 8.977 | 9.655 | 8.977 | 9.367 | 69,494 | +0.35(+3.91%) |