Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.18 | 10.44 | 9.940 | 9.950 | 567,935 | -0.36(-3.49%) |
Dec 30, 2021 | 9.530 | 10.42 | 9.530 | 10.31 | 582,400 | +0.66(+6.84%) |
Dec 29, 2021 | 9.950 | 9.950 | 9.430 | 9.650 | 1,277,765 | -0.21(-2.13%) |
Dec 28, 2021 | 10.16 | 10.38 | 9.830 | 9.860 | 708,327 | -0.38(-3.71%) |
Dec 27, 2021 | 10.74 | 10.74 | 10.16 | 10.24 | 410,402 | -0.45(-4.21%) |
Dec 23, 2021 | 10.94 | 10.94 | 10.45 | 10.69 | 874,204 | -0.04(-0.37%) |
Dec 22, 2021 | 10.94 | 11.13 | 10.69 | 10.73 | 930,240 | -0.26(-2.37%) |
Dec 21, 2021 | 10.23 | 11.05 | 10.23 | 10.99 | 594,375 | +0.84(+8.28%) |
Dec 20, 2021 | 10.05 | 10.36 | 9.890 | 10.15 | 435,459 | -0.25(-2.40%) |
Dec 17, 2021 | 9.720 | 10.61 | 9.360 | 10.40 | 679,011 | +0.62(+6.34%) |
Dec 16, 2021 | 10.54 | 10.56 | 9.620 | 9.780 | 972,920 | -0.65(-6.23%) |
Dec 15, 2021 | 10.09 | 10.55 | 9.680 | 10.43 | 720,645 | +0.29(+2.86%) |
Dec 14, 2021 | 10.14 | 10.54 | 10.09 | 10.14 | 649,495 | -0.37(-3.52%) |
Dec 13, 2021 | 10.90 | 11.06 | 10.40 | 10.51 | 553,511 | -0.53(-4.80%) |
Dec 10, 2021 | 11.53 | 11.75 | 10.93 | 11.04 | 514,668 | -0.38(-3.33%) |
Dec 09, 2021 | 11.84 | 12.06 | 11.39 | 11.42 | 627,724 | -0.66(-5.46%) |
Dec 08, 2021 | 11.32 | 12.30 | 11.21 | 12.08 | 552,277 | +0.75(+6.62%) |
Dec 07, 2021 | 11.41 | 11.86 | 11.29 | 11.33 | 784,629 | +0.20(+1.80%) |
Dec 06, 2021 | 10.22 | 11.23 | 9.950 | 11.13 | 568,674 | +0.89(+8.69%) |
Dec 03, 2021 | 11.42 | 11.42 | 9.938 | 10.24 | 1,161,080 | -1.08(-9.54%) |
Dec 02, 2021 | 11.27 | 11.78 | 11.01 | 11.32 | 761,073 | +0.05(+0.44%) |
Dec 01, 2021 | 12.60 | 12.70 | 11.27 | 11.27 | 910,323 | -1.20(-9.62%) |
Nov 30, 2021 | 12.50 | 12.71 | 12.50 | 12.47 | 1,376,236 | -0.22(-1.73%) |
Nov 29, 2021 | 13.15 | 13.19 | 12.46 | 12.69 | 473,427 | -0.30(-2.31%) |
Nov 26, 2021 | 12.46 | 13.08 | 12.46 | 12.99 | 361,043 | +0.15(+1.17%) |
Nov 24, 2021 | 12.54 | 12.95 | 12.54 | 12.84 | 457,567 | +0.19(+1.50%) |
Nov 23, 2021 | 13.28 | 13.63 | 12.45 | 12.65 | 378,634 | -0.64(-4.82%) |
Nov 22, 2021 | 13.21 | 13.52 | 12.95 | 13.29 | 556,621 | +0.23(+1.76%) |
Nov 19, 2021 | 13.18 | 13.59 | 13.00 | 13.06 | 364,007 | -0.22(-1.66%) |
Nov 18, 2021 | 13.80 | 13.93 | 13.20 | 13.28 | 437,380 | -0.42(-3.07%) |
Nov 17, 2021 | 14.18 | 14.29 | 13.68 | 13.70 | 294,027 | -0.57(-3.99%) |
Nov 16, 2021 | 14.20 | 14.44 | 13.89 | 14.27 | 324,057 | +0.03(+0.21%) |
Nov 15, 2021 | 14.76 | 14.92 | 14.17 | 14.24 | 356,002 | -0.46(-3.13%) |
Nov 12, 2021 | 14.76 | 15.07 | 14.49 | 14.70 | 702,300 | -0.01(-0.07%) |
Nov 11, 2021 | 14.94 | 15.08 | 14.66 | 14.71 | 534,226 | -0.11(-0.74%) |
Nov 10, 2021 | 15.51 | 14.82 | 584,233 | -0.77(-4.94%) | ||
Nov 09, 2021 | 16.24 | 16.39 | 15.46 | 15.59 | 1,000,587 | -0.66(-4.06%) |
Nov 08, 2021 | 16.00 | 16.37 | 15.52 | 16.25 | 834,807 | +0.44(+2.78%) |
Nov 05, 2021 | 15.40 | 16.59 | 15.37 | 15.81 | 1,338,857 | -0.39(-2.41%) |
Nov 04, 2021 | 17.08 | 17.13 | 15.78 | 16.20 | 859,314 | -0.71(-4.20%) |
Nov 03, 2021 | 17.20 | 17.40 | 16.82 | 16.91 | 625,108 | -0.26(-1.51%) |
Nov 02, 2021 | 17.59 | 17.59 | 16.86 | 17.17 | 685,098 | -0.58(-3.27%) |
Nov 01, 2021 | 16.84 | 17.77 | 17.47 | 17.75 | 364,855 | +0.88(+5.22%) |
Oct 29, 2021 | 17.02 | 17.24 | 16.79 | 16.87 | 279,449 | -0.13(-0.76%) |
Oct 28, 2021 | 17.26 | 17.00 | 526,485 | -0.24(-1.39%) | ||
Oct 27, 2021 | 17.52 | 17.83 | 17.22 | 17.24 | 353,451 | -0.32(-1.82%) |
Oct 26, 2021 | 17.83 | 17.56 | 436,040 | +0.70(+4.15%) | ||
Oct 25, 2021 | 16.69 | 17.03 | 16.36 | 16.86 | 328,154 | +0.24(+1.44%) |
Oct 22, 2021 | 17.61 | 17.61 | 16.59 | 16.62 | 476,515 | -0.99(-5.62%) |
Oct 21, 2021 | 17.70 | 17.99 | 17.56 | 17.61 | 261,676 | -0.09(-0.51%) |
Oct 20, 2021 | 17.67 | 17.85 | 17.53 | 17.70 | 286,608 | +0.09(+0.51%) |
Oct 19, 2021 | 17.56 | 18.08 | 17.38 | 17.61 | 359,499 | +0.11(+0.63%) |
Oct 18, 2021 | 17.27 | 17.84 | 17.27 | 17.50 | 570,991 | +0.23(+1.33%) |
Oct 15, 2021 | 18.05 | 18.05 | 17.17 | 17.27 | 1,277,586 | -0.51(-2.87%) |
Oct 14, 2021 | 18.04 | 18.46 | 17.71 | 17.78 | 822,905 | -0.16(-0.89%) |
Oct 13, 2021 | 17.78 | 18.20 | 17.78 | 17.94 | 347,413 | +0.25(+1.41%) |
Oct 12, 2021 | 17.66 | 18.05 | 17.58 | 17.69 | 479,457 | +0.06(+0.34%) |
Oct 11, 2021 | 17.41 | 18.00 | 17.41 | 17.63 | 662,407 | +0.36(+2.08%) |
Oct 08, 2021 | 18.04 | 18.04 | 17.23 | 17.27 | 514,921 | -0.58(-3.25%) |
Oct 07, 2021 | 17.86 | 18.40 | 17.78 | 17.85 | 651,069 | +0.19(+1.08%) |
Oct 06, 2021 | 17.52 | 17.93 | 17.50 | 17.66 | 482,962 | -0.09(-0.51%) |
Oct 05, 2021 | 17.62 | 18.18 | 17.48 | 17.75 | 336,215 | +0.26(+1.49%) |
Oct 04, 2021 | 18.05 | 18.23 | 17.38 | 17.49 | 582,235 | -0.76(-4.16%) |