Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.10 | 14.41 | 14.08 | 14.10 | 494,230 | -0.02(-0.14%) |
Dec 30, 2021 | 14.36 | 14.96 | 14.04 | 14.12 | 801,699 | -0.20(-1.40%) |
Dec 29, 2021 | 14.24 | 14.54 | 14.15 | 14.32 | 490,852 | -0.10(-0.69%) |
Dec 28, 2021 | 14.86 | 15.13 | 14.38 | 14.42 | 556,990 | -0.47(-3.16%) |
Dec 27, 2021 | 15.22 | 15.35 | 14.62 | 14.89 | 790,938 | -0.50(-3.25%) |
Dec 23, 2021 | 15.02 | 15.72 | 14.93 | 15.39 | 1,258,131 | +0.42(+2.81%) |
Dec 22, 2021 | 14.68 | 15.05 | 14.22 | 14.97 | 741,606 | +0.33(+2.25%) |
Dec 21, 2021 | 14.94 | 15.13 | 14.48 | 14.64 | 637,871 | -0.16(-1.08%) |
Dec 20, 2021 | 14.48 | 15.00 | 14.03 | 14.80 | 776,603 | +0.03(+0.20%) |
Dec 17, 2021 | 13.88 | 15.11 | 13.83 | 14.77 | 7,632,991 | +0.77(+5.50%) |
Dec 16, 2021 | 14.29 | 14.39 | 13.66 | 14.00 | 1,528,302 | -0.27(-1.89%) |
Dec 15, 2021 | 13.51 | 14.28 | 12.72 | 14.27 | 1,535,221 | +0.84(+6.25%) |
Dec 14, 2021 | 13.43 | 13.71 | 13.27 | 13.43 | 1,200,734 | -0.46(-3.31%) |
Dec 13, 2021 | 13.71 | 14.04 | 13.32 | 13.89 | 1,667,831 | -0.10(-0.71%) |
Dec 10, 2021 | 14.32 | 14.40 | 13.76 | 13.99 | 1,626,958 | -0.29(-2.03%) |
Dec 09, 2021 | 14.77 | 15.04 | 14.22 | 14.28 | 1,157,301 | -0.80(-5.31%) |
Dec 08, 2021 | 14.60 | 15.14 | 14.11 | 15.08 | 1,531,713 | +0.62(+4.30%) |
Dec 07, 2021 | 14.31 | 14.96 | 14.12 | 14.46 | 1,351,761 | +0.27(+1.89%) |
Dec 06, 2021 | 13.46 | 14.27 | 13.10 | 14.19 | 1,627,234 | +0.81(+6.08%) |
Dec 03, 2021 | 13.57 | 13.90 | 13.09 | 13.38 | 2,200,548 | -0.32(-2.33%) |
Dec 02, 2021 | 12.70 | 13.80 | 12.56 | 13.70 | 1,695,272 | +0.99(+7.82%) |
Dec 01, 2021 | 12.50 | 13.05 | 12.28 | 12.70 | 1,614,389 | +0.19(+1.54%) |
Nov 30, 2021 | 11.99 | 12.53 | 11.75 | 12.51 | 1,015,951 | +0.43(+3.54%) |
Nov 29, 2021 | 12.44 | 12.57 | 11.93 | 12.08 | 824,340 | -0.09(-0.72%) |
Nov 26, 2021 | 12.56 | 12.84 | 12.00 | 12.17 | 883,745 | -0.73(-5.66%) |
Nov 24, 2021 | 12.29 | 12.93 | 12.11 | 12.90 | 761,622 | +0.61(+4.94%) |
Nov 23, 2021 | 11.96 | 12.43 | 11.52 | 12.29 | 1,199,588 | +0.00(+0.02%) |
Nov 22, 2021 | 12.29 | 12.65 | 11.94 | 12.29 | 1,240,573 | +0.08(+0.66%) |
Nov 19, 2021 | 12.20 | 12.50 | 12.11 | 12.21 | 1,489,185 | +0.03(+0.28%) |
Nov 18, 2021 | 12.44 | 12.69 | 12.09 | 12.18 | 1,170,190 | -0.16(-1.33%) |
Nov 17, 2021 | 12.50 | 12.56 | 12.07 | 12.34 | 1,911,777 | -0.24(-1.91%) |
Nov 16, 2021 | 12.15 | 12.60 | 11.89 | 12.58 | 879,007 | +0.37(+3.03%) |
Nov 15, 2021 | 12.07 | 12.45 | 11.96 | 12.21 | 1,398,522 | +0.16(+1.33%) |
Nov 12, 2021 | 12.32 | 12.40 | 11.96 | 12.05 | 445,526 | -0.17(-1.39%) |
Nov 11, 2021 | 12.20 | 12.59 | 12.04 | 12.22 | 1,224,002 | +0.06(+0.49%) |
Nov 10, 2021 | 12.98 | 12.16 | 1,210,509 | +0.08(+0.66%) | ||
Nov 09, 2021 | 12.11 | 12.14 | 11.79 | 12.08 | 912,263 | -0.04(-0.33%) |
Nov 08, 2021 | 13.16 | 13.23 | 12.07 | 12.12 | 893,166 | -1.03(-7.83%) |
Nov 05, 2021 | 12.73 | 13.30 | 12.73 | 13.15 | 981,651 | +0.25(+1.94%) |
Nov 04, 2021 | 12.73 | 13.00 | 12.60 | 12.90 | 1,250,290 | +0.15(+1.18%) |
Nov 03, 2021 | 12.10 | 12.80 | 12.03 | 12.75 | 1,429,450 | +0.72(+5.99%) |
Nov 02, 2021 | 11.65 | 12.03 | 11.49 | 12.03 | 735,019 | +0.36(+3.08%) |
Nov 01, 2021 | 11.13 | 11.69 | 11.12 | 11.67 | 904,365 | +0.55(+4.95%) |
Oct 29, 2021 | 11.11 | 11.31 | 11.11 | 11.12 | 525,170 | -0.01(-0.09%) |
Oct 28, 2021 | 10.71 | 11.14 | 11.13 | 626,618 | +0.44(+4.12%) | |
Oct 27, 2021 | 10.91 | 10.91 | 10.59 | 10.69 | 483,958 | -0.14(-1.29%) |
Oct 26, 2021 | 11.25 | 10.83 | 10.83 | 539,524 | -0.37(-3.30%) | |
Oct 25, 2021 | 10.86 | 11.23 | 10.77 | 11.20 | 556,169 | +0.34(+3.13%) |
Oct 22, 2021 | 10.52 | 10.88 | 10.29 | 10.86 | 1,145,028 | +0.26(+2.45%) |
Oct 21, 2021 | 10.34 | 10.65 | 10.34 | 10.60 | 815,187 | +0.29(+2.81%) |
Oct 20, 2021 | 10.71 | 10.72 | 10.30 | 10.31 | 693,768 | -0.44(-4.09%) |
Oct 19, 2021 | 10.79 | 10.85 | 10.64 | 10.75 | 539,220 | +0.06(+0.56%) |
Oct 18, 2021 | 10.86 | 10.98 | 10.52 | 10.69 | 1,379,139 | -0.35(-3.17%) |
Oct 15, 2021 | 11.63 | 11.64 | 10.98 | 11.04 | 3,110,194 | -0.47(-4.08%) |
Oct 14, 2021 | 11.15 | 11.52 | 11.05 | 11.51 | 984,365 | +0.46(+4.16%) |
Oct 13, 2021 | 10.68 | 11.13 | 10.63 | 11.05 | 799,956 | +0.43(+4.05%) |
Oct 12, 2021 | 10.46 | 10.64 | 10.34 | 10.62 | 653,426 | +0.12(+1.14%) |
Oct 11, 2021 | 10.50 | 10.68 | 10.39 | 10.50 | 414,077 | +0.07(+0.67%) |
Oct 08, 2021 | 10.33 | 10.54 | 10.30 | 10.43 | 500,446 | +0.09(+0.87%) |
Oct 07, 2021 | 10.31 | 10.57 | 10.25 | 10.34 | 589,645 | +0.14(+1.37%) |
Oct 06, 2021 | 10.20 | 10.34 | 10.15 | 10.20 | 515,151 | -0.05(-0.49%) |
Oct 05, 2021 | 9.930 | 10.29 | 9.930 | 10.25 | 787,542 | +0.33(+3.33%) |
Oct 04, 2021 | 10.25 | 10.26 | 9.880 | 9.920 | 1,356,806 | -0.42(-4.06%) |