Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.23 | 13.49 | 13.11 | 13.42 | 73,082 | +0.26(+1.99%) |
Dec 30, 2021 | 13.04 | 13.46 | 13.01 | 13.16 | 68,112 | +0.16(+1.27%) |
Dec 29, 2021 | 13.40 | 13.40 | 12.73 | 13.00 | 32,883 | -0.14(-1.03%) |
Dec 28, 2021 | 13.41 | 13.47 | 12.95 | 13.13 | 47,759 | -0.26(-1.96%) |
Dec 27, 2021 | 13.36 | 13.62 | 13.06 | 13.39 | 53,566 | +0.11(+0.80%) |
Dec 23, 2021 | 13.11 | 13.54 | 13.04 | 13.29 | 53,042 | +0.27(+2.09%) |
Dec 22, 2021 | 12.76 | 13.16 | 12.68 | 13.02 | 49,691 | +0.26(+2.05%) |
Dec 21, 2021 | 12.73 | 12.91 | 12.59 | 12.75 | 42,620 | +0.18(+1.47%) |
Dec 20, 2021 | 12.43 | 12.75 | 12.19 | 12.57 | 83,314 | -0.12(-0.92%) |
Dec 17, 2021 | 12.94 | 13.11 | 12.48 | 12.69 | 142,007 | -0.29(-2.24%) |
Dec 16, 2021 | 12.89 | 13.36 | 12.58 | 12.98 | 127,988 | +0.21(+1.67%) |
Dec 15, 2021 | 12.37 | 12.77 | 12.04 | 12.76 | 154,941 | +0.42(+3.38%) |
Dec 14, 2021 | 12.28 | 12.64 | 12.27 | 12.35 | 80,965 | +0.01(+0.08%) |
Dec 13, 2021 | 12.38 | 12.55 | 12.14 | 12.34 | 85,501 | -0.16(-1.24%) |
Dec 10, 2021 | 12.79 | 12.79 | 12.28 | 12.49 | 71,969 | -0.15(-1.15%) |
Dec 09, 2021 | 12.56 | 12.78 | 12.31 | 12.64 | 71,194 | -0.06(-0.46%) |
Dec 08, 2021 | 12.62 | 12.96 | 12.61 | 12.70 | 54,844 | +0.02(+0.15%) |
Dec 07, 2021 | 12.59 | 13.49 | 12.53 | 12.68 | 92,268 | +0.24(+1.95%) |
Dec 06, 2021 | 11.95 | 12.70 | 11.84 | 12.43 | 105,077 | +0.63(+5.35%) |
Dec 03, 2021 | 13.01 | 13.06 | 11.63 | 11.80 | 407,521 | -1.21(-9.32%) |
Dec 02, 2021 | 12.56 | 13.07 | 12.52 | 13.02 | 59,607 | +0.41(+3.23%) |
Dec 01, 2021 | 12.84 | 13.21 | 12.52 | 12.61 | 118,885 | -0.04(-0.31%) |
Nov 30, 2021 | 12.95 | 12.95 | 12.53 | 12.65 | 149,470 | -0.44(-3.34%) |
Nov 29, 2021 | 13.62 | 13.96 | 13.03 | 13.08 | 76,888 | -0.29(-2.18%) |
Nov 26, 2021 | 13.75 | 13.81 | 13.17 | 13.37 | 88,365 | -0.52(-3.77%) |
Nov 24, 2021 | 14.20 | 14.20 | 13.75 | 13.90 | 52,339 | -0.46(-3.18%) |
Nov 23, 2021 | 14.76 | 14.76 | 14.30 | 14.35 | 90,550 | -0.32(-2.18%) |
Nov 22, 2021 | 14.41 | 14.75 | 14.35 | 14.68 | 90,014 | +0.33(+2.30%) |
Nov 19, 2021 | 14.39 | 14.62 | 14.22 | 14.35 | 257,896 | -0.16(-1.14%) |
Nov 18, 2021 | 14.42 | 14.55 | 14.30 | 14.51 | 117,744 | +0.19(+1.35%) |
Nov 17, 2021 | 14.35 | 14.45 | 14.09 | 14.32 | 59,534 | -0.07(-0.47%) |
Nov 16, 2021 | 14.23 | 14.52 | 14.23 | 14.38 | 108,464 | +0.23(+1.64%) |
Nov 15, 2021 | 14.63 | 14.67 | 14.04 | 14.15 | 86,725 | -0.36(-2.47%) |
Nov 12, 2021 | 14.91 | 15.10 | 14.47 | 14.51 | 110,427 | -0.40(-2.66%) |
Nov 11, 2021 | 14.84 | 14.97 | 14.54 | 14.91 | 137,690 | +0.14(+0.92%) |
Nov 10, 2021 | 15.49 | 14.77 | 174,874 | -0.71(-4.57%) | ||
Nov 09, 2021 | 15.55 | 15.61 | 15.25 | 15.48 | 221,721 | -0.07(-0.44%) |
Nov 08, 2021 | 15.66 | 15.87 | 15.36 | 15.55 | 304,963 | -0.07(-0.43%) |
Nov 05, 2021 | 15.94 | 16.01 | 15.38 | 15.61 | 233,519 | -0.31(-1.95%) |
Nov 04, 2021 | 15.58 | 16.75 | 15.10 | 15.92 | 233,185 | +0.46(+2.94%) |
Nov 03, 2021 | 15.39 | 15.62 | 15.13 | 15.47 | 189,882 | +0.09(+0.57%) |
Nov 02, 2021 | 15.23 | 15.46 | 14.85 | 15.38 | 127,851 | +0.17(+1.15%) |
Nov 01, 2021 | 15.15 | 15.25 | 14.96 | 15.21 | 117,241 | +0.10(+0.64%) |
Oct 29, 2021 | 15.12 | 15.43 | 14.61 | 15.11 | 154,803 | -0.01(-0.06%) |
Oct 28, 2021 | 14.89 | 15.16 | 14.74 | 15.12 | 85,310 | +0.00(+0.00%) |
Oct 27, 2021 | 15.25 | 15.68 | 15.07 | 15.12 | 170,117 | -0.13(-0.83%) |
Oct 26, 2021 | 15.60 | 15.25 | 177,897 | -0.15(-1.01%) | ||
Oct 25, 2021 | 15.28 | 15.43 | 15.24 | 15.40 | 209,506 | +0.15(+0.95%) |
Oct 22, 2021 | 15.25 | 15.60 | 14.87 | 15.26 | 181,158 | +0.03(+0.19%) |
Oct 21, 2021 | 15.22 | 15.65 | 15.20 | 15.23 | 111,504 | +0.01(+0.06%) |
Oct 20, 2021 | 15.10 | 15.44 | 15.10 | 15.22 | 118,485 | +0.12(+0.77%) |
Oct 19, 2021 | 15.58 | 15.71 | 14.75 | 15.10 | 194,273 | -0.37(-2.38%) |
Oct 18, 2021 | 15.39 | 15.80 | 15.28 | 15.47 | 373,671 | +0.02(+0.12%) |
Oct 15, 2021 | 15.02 | 15.57 | 14.90 | 15.45 | 530,754 | +0.58(+3.91%) |
Oct 14, 2021 | 13.85 | 15.12 | 13.85 | 14.87 | 775,996 | +1.12(+8.17%) |
Oct 13, 2021 | 13.55 | 14.16 | 13.18 | 13.75 | 751,120 | -0.02(-0.14%) |
Oct 12, 2021 | 12.61 | 13.92 | 12.40 | 13.76 | 4,233,419 | +3.36(+32.28%) |
Oct 11, 2021 | 10.04 | 10.44 | 9.825 | 10.41 | 210,918 | +0.26(+2.53%) |
Oct 08, 2021 | 10.03 | 10.19 | 10.03 | 10.15 | 133,905 | -0.01(-0.14%) |
Oct 07, 2021 | 10.01 | 10.17 | 9.961 | 10.16 | 119,363 | +0.05(+0.48%) |
Oct 06, 2021 | 9.941 | 10.13 | 9.854 | 10.12 | 103,427 | -0.04(-0.38%) |
Oct 05, 2021 | 9.922 | 10.17 | 9.690 | 10.15 | 128,158 | +0.19(+1.94%) |
Oct 04, 2021 | 9.864 | 10.07 | 9.815 | 9.961 | 108,707 | +0.10(+0.98%) |