Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.19 | 11.47 | 10.66 | 10.68 | 142,728 | -0.52(-4.64%) |
Dec 30, 2021 | 11.09 | 11.50 | 11.04 | 11.20 | 131,110 | +0.12(+1.08%) |
Dec 29, 2021 | 11.67 | 11.72 | 11.03 | 11.08 | 80,355 | -0.49(-4.24%) |
Dec 28, 2021 | 11.95 | 12.50 | 11.45 | 11.57 | 156,749 | -0.48(-3.98%) |
Dec 27, 2021 | 12.32 | 12.32 | 11.90 | 12.05 | 52,694 | -0.28(-2.27%) |
Dec 23, 2021 | 12.13 | 12.41 | 11.95 | 12.33 | 71,456 | +0.04(+0.33%) |
Dec 22, 2021 | 12.29 | 12.56 | 12.28 | 12.29 | 46,646 | -0.32(-2.54%) |
Dec 21, 2021 | 12.58 | 12.83 | 12.34 | 12.61 | 48,909 | +0.28(+2.27%) |
Dec 20, 2021 | 12.47 | 12.70 | 11.88 | 12.33 | 63,695 | -0.60(-4.64%) |
Dec 17, 2021 | 12.07 | 13.18 | 12.00 | 12.93 | 143,758 | +0.78(+6.42%) |
Dec 16, 2021 | 12.54 | 12.68 | 11.91 | 12.15 | 46,636 | -0.39(-3.11%) |
Dec 15, 2021 | 12.37 | 12.77 | 11.86 | 12.54 | 69,134 | +0.17(+1.37%) |
Dec 14, 2021 | 12.20 | 12.63 | 12.09 | 12.37 | 93,994 | -0.14(-1.12%) |
Dec 13, 2021 | 13.00 | 13.00 | 12.32 | 12.51 | 88,716 | -0.61(-4.65%) |
Dec 10, 2021 | 13.02 | 13.33 | 12.84 | 13.12 | 89,036 | +0.34(+2.66%) |
Dec 09, 2021 | 13.38 | 13.52 | 12.78 | 12.78 | 67,467 | -0.82(-6.03%) |
Dec 08, 2021 | 13.57 | 15.13 | 13.40 | 13.60 | 490,285 | +0.24(+1.80%) |
Dec 07, 2021 | 13.30 | 13.65 | 13.12 | 13.36 | 101,675 | +0.37(+2.85%) |
Dec 06, 2021 | 12.10 | 13.22 | 11.71 | 12.99 | 227,037 | +0.61(+4.93%) |
Dec 03, 2021 | 13.48 | 13.48 | 12.19 | 12.38 | 155,079 | -0.97(-7.27%) |
Dec 02, 2021 | 12.98 | 13.54 | 12.85 | 13.35 | 191,336 | +0.12(+0.91%) |
Dec 01, 2021 | 14.03 | 14.22 | 12.90 | 13.23 | 177,205 | -0.80(-5.70%) |
Nov 30, 2021 | 13.99 | 14.10 | 13.65 | 14.03 | 123,920 | +0.00(+0.00%) |
Nov 29, 2021 | 14.45 | 14.59 | 13.89 | 14.03 | 87,794 | -0.42(-2.91%) |
Nov 26, 2021 | 13.90 | 14.60 | 13.80 | 14.45 | 160,276 | -0.17(-1.16%) |
Nov 24, 2021 | 14.39 | 14.75 | 14.28 | 14.62 | 76,615 | +0.12(+0.83%) |
Nov 23, 2021 | 14.97 | 15.13 | 14.14 | 14.50 | 186,467 | -0.64(-4.23%) |
Nov 22, 2021 | 15.00 | 15.31 | 14.61 | 15.14 | 227,453 | +0.15(+1.00%) |
Nov 19, 2021 | 15.04 | 15.19 | 14.80 | 14.99 | 152,347 | +0.13(+0.87%) |
Nov 18, 2021 | 15.45 | 15.01 | 14.84 | 14.86 | 171,517 | -0.53(-3.44%) |
Nov 17, 2021 | 15.55 | 15.80 | 15.32 | 15.39 | 132,531 | -0.12(-0.77%) |
Nov 16, 2021 | 15.95 | 15.95 | 15.39 | 15.51 | 199,129 | -0.44(-2.76%) |
Nov 15, 2021 | 15.98 | 16.54 | 15.77 | 15.95 | 374,851 | +0.01(+0.06%) |
Nov 12, 2021 | 16.15 | 16.21 | 15.71 | 15.94 | 107,578 | -0.06(-0.38%) |
Nov 11, 2021 | 15.86 | 16.23 | 15.85 | 16.00 | 119,498 | +0.14(+0.88%) |
Nov 10, 2021 | 16.00 | 15.86 | 162,919 | -0.21(-1.31%) | ||
Nov 09, 2021 | 16.19 | 16.33 | 15.81 | 16.07 | 173,769 | -0.29(-1.77%) |
Nov 08, 2021 | 16.00 | 16.75 | 15.97 | 16.36 | 322,666 | +0.13(+0.80%) |
Nov 05, 2021 | 16.24 | 16.51 | 16.06 | 16.23 | 211,320 | -0.07(-0.43%) |
Nov 04, 2021 | 16.22 | 16.48 | 16.00 | 16.30 | 272,212 | -0.15(-0.91%) |
Nov 03, 2021 | 16.55 | 17.93 | 16.02 | 16.45 | 1,126,560 | +0.40(+2.49%) |
Nov 02, 2021 | 15.89 | 16.09 | 15.45 | 16.05 | 583,865 | +0.11(+0.69%) |
Nov 01, 2021 | 16.05 | 16.18 | 15.60 | 15.94 | 618,464 | -0.24(-1.48%) |
Oct 29, 2021 | 16.00 | 16.36 | 15.89 | 16.18 | 210,651 | -0.33(-2.00%) |
Oct 28, 2021 | 16.32 | 16.69 | 15.98 | 16.51 | 416,541 | +0.50(+3.12%) |
Oct 27, 2021 | 16.60 | 16.66 | 15.97 | 16.01 | 162,601 | -0.70(-4.19%) |
Oct 26, 2021 | 16.50 | 16.71 | 217,435 | -0.17(-1.01%) | ||
Oct 25, 2021 | 16.45 | 17.05 | 16.45 | 16.88 | 162,257 | +0.31(+1.87%) |
Oct 22, 2021 | 16.90 | 17.05 | 16.25 | 16.57 | 241,312 | -0.49(-2.87%) |
Oct 21, 2021 | 17.49 | 17.75 | 17.03 | 17.06 | 151,123 | -0.44(-2.51%) |
Oct 20, 2021 | 17.48 | 17.78 | 17.31 | 17.50 | 131,207 | -0.03(-0.17%) |
Oct 19, 2021 | 17.70 | 18.09 | 17.10 | 17.53 | 296,368 | -0.10(-0.57%) |
Oct 18, 2021 | 17.31 | 17.79 | 17.05 | 17.63 | 307,491 | +0.26(+1.50%) |
Oct 15, 2021 | 17.49 | 18.27 | 17.19 | 17.37 | 534,822 | -0.73(-4.03%) |
Oct 14, 2021 | 18.14 | 18.45 | 17.01 | 18.10 | 1,695,509 | -0.55(-2.95%) |
Oct 13, 2021 | 22.64 | 22.92 | 17.86 | 18.65 | 12,239,123 | -0.53(-2.76%) |
Oct 12, 2021 | 15.61 | 19.18 | 15.13 | 19.18 | 2,763,756 | +3.83(+24.95%) |
Oct 11, 2021 | 15.24 | 16.08 | 15.21 | 15.35 | 144,378 | +0.08(+0.52%) |
Oct 08, 2021 | 15.80 | 15.80 | 15.27 | 15.27 | 82,540 | -0.43(-2.74%) |
Oct 07, 2021 | 15.38 | 16.20 | 15.33 | 15.70 | 138,420 | +0.48(+3.15%) |
Oct 06, 2021 | 15.86 | 15.98 | 15.00 | 15.22 | 196,846 | -0.81(-5.05%) |
Oct 05, 2021 | 16.01 | 16.43 | 15.86 | 16.03 | 113,023 | -0.07(-0.43%) |
Oct 04, 2021 | 16.47 | 16.47 | 15.93 | 16.10 | 73,350 | -0.38(-2.31%) |