Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.86 | 12.21 | 11.71 | 12.18 | 845,591 | +0.20(+1.67%) |
Dec 30, 2021 | 12.17 | 12.40 | 11.98 | 11.98 | 979,186 | -0.15(-1.25%) |
Dec 29, 2021 | 12.37 | 12.41 | 12.04 | 12.13 | 1,151,568 | -0.33(-2.67%) |
Dec 28, 2021 | 12.21 | 12.59 | 12.21 | 12.47 | 788,881 | +0.26(+2.10%) |
Dec 27, 2021 | 12.48 | 12.49 | 12.11 | 12.21 | 766,041 | -0.38(-3.02%) |
Dec 23, 2021 | 12.74 | 12.88 | 12.29 | 12.59 | 890,604 | -0.18(-1.41%) |
Dec 22, 2021 | 12.39 | 12.84 | 12.13 | 12.77 | 856,106 | +0.37(+2.99%) |
Dec 21, 2021 | 11.89 | 12.51 | 11.84 | 12.40 | 1,058,438 | +0.69(+5.93%) |
Dec 20, 2021 | 11.55 | 11.75 | 11.27 | 11.71 | 1,129,262 | -0.15(-1.28%) |
Dec 17, 2021 | 11.44 | 12.11 | 11.30 | 11.86 | 1,141,156 | +0.06(+0.48%) |
Dec 16, 2021 | 12.60 | 12.65 | 11.61 | 11.80 | 1,274,662 | -0.62(-4.98%) |
Dec 15, 2021 | 11.84 | 12.46 | 11.64 | 12.42 | 1,479,072 | +0.59(+4.98%) |
Dec 14, 2021 | 11.88 | 12.21 | 11.71 | 11.83 | 1,069,000 | -0.13(-1.11%) |
Dec 13, 2021 | 12.70 | 12.88 | 11.94 | 11.96 | 947,800 | -1.00(-7.70%) |
Dec 10, 2021 | 13.02 | 13.18 | 12.65 | 12.96 | 584,200 | +0.02(+0.15%) |
Dec 09, 2021 | 12.84 | 13.03 | 12.53 | 12.94 | 1,039,798 | -0.09(-0.66%) |
Dec 08, 2021 | 12.64 | 13.29 | 12.53 | 13.03 | 1,100,372 | +0.53(+4.26%) |
Dec 07, 2021 | 12.08 | 12.60 | 12.08 | 12.49 | 1,258,238 | +0.74(+6.31%) |
Dec 06, 2021 | 11.27 | 11.93 | 10.94 | 11.75 | 2,302,702 | +0.63(+5.64%) |
Dec 03, 2021 | 12.00 | 12.14 | 11.10 | 11.13 | 2,094,054 | -1.02(-8.38%) |
Dec 02, 2021 | 12.17 | 12.36 | 11.83 | 12.14 | 1,541,449 | +0.24(+2.00%) |
Dec 01, 2021 | 13.27 | 13.32 | 11.81 | 11.91 | 2,125,006 | -1.22(-9.27%) |
Nov 30, 2021 | 13.06 | 13.25 | 12.83 | 13.12 | 912,607 | -0.16(-1.21%) |
Nov 29, 2021 | 13.96 | 14.17 | 13.25 | 13.28 | 614,309 | -0.31(-2.29%) |
Nov 26, 2021 | 13.59 | 13.63 | 13.07 | 13.59 | 993,434 | -0.86(-5.94%) |
Nov 24, 2021 | 13.87 | 14.61 | 13.71 | 14.45 | 491,370 | +0.50(+3.58%) |
Nov 23, 2021 | 14.29 | 14.40 | 13.83 | 13.95 | 519,653 | -0.21(-1.47%) |
Nov 22, 2021 | 14.15 | 14.36 | 13.87 | 14.16 | 1,126,232 | -0.12(-0.86%) |
Nov 19, 2021 | 14.63 | 14.72 | 14.10 | 14.28 | 1,238,374 | -0.65(-4.36%) |
Nov 18, 2021 | 15.19 | 14.94 | 14.77 | 14.93 | 823,350 | -0.29(-1.92%) |
Nov 17, 2021 | 15.39 | 15.72 | 15.14 | 15.23 | 625,764 | -0.34(-2.18%) |
Nov 16, 2021 | 15.61 | 15.81 | 15.14 | 15.57 | 715,086 | -0.18(-1.14%) |
Nov 15, 2021 | 17.04 | 17.05 | 15.73 | 15.74 | 1,321,548 | -1.51(-8.75%) |
Nov 12, 2021 | 16.20 | 17.50 | 15.91 | 17.25 | 1,182,222 | +0.75(+4.57%) |
Nov 11, 2021 | 14.91 | 16.74 | 14.91 | 16.50 | 1,690,629 | +1.76(+11.97%) |
Nov 10, 2021 | 15.45 | 14.74 | 1,078,045 | -0.74(-4.76%) | ||
Nov 09, 2021 | 15.58 | 15.64 | 15.15 | 15.47 | 656,388 | +0.20(+1.30%) |
Nov 08, 2021 | 15.86 | 16.11 | 15.21 | 15.27 | 500,881 | -0.50(-3.17%) |
Nov 05, 2021 | 16.26 | 16.29 | 15.61 | 15.77 | 412,785 | -0.17(-1.07%) |
Nov 04, 2021 | 16.35 | 16.78 | 15.52 | 15.94 | 578,004 | -0.08(-0.53%) |
Nov 03, 2021 | 15.24 | 16.15 | 15.09 | 16.03 | 622,524 | +0.74(+4.81%) |
Nov 02, 2021 | 15.81 | 15.81 | 15.24 | 15.29 | 724,500 | -0.61(-3.86%) |
Nov 01, 2021 | 15.29 | 16.01 | 15.61 | 15.91 | 605,799 | +0.79(+5.24%) |
Oct 29, 2021 | 15.24 | 15.34 | 14.86 | 15.11 | 506,210 | -0.11(-0.74%) |
Oct 28, 2021 | 15.04 | 15.56 | 14.88 | 15.23 | 513,772 | +0.34(+2.28%) |
Oct 27, 2021 | 15.38 | 15.44 | 14.69 | 14.89 | 823,608 | -0.53(-3.43%) |
Oct 26, 2021 | 16.14 | 15.41 | 15.41 | 756,646 | -1.01(-6.15%) | |
Oct 25, 2021 | 16.35 | 16.65 | 16.18 | 16.42 | 400,995 | +0.13(+0.81%) |
Oct 22, 2021 | 16.24 | 16.35 | 15.91 | 16.29 | 463,488 | +0.16(+0.99%) |
Oct 21, 2021 | 16.99 | 17.16 | 16.07 | 16.13 | 776,703 | -1.09(-6.35%) |
Oct 20, 2021 | 17.18 | 17.31 | 16.52 | 17.23 | 675,646 | +0.05(+0.27%) |
Oct 19, 2021 | 16.80 | 17.43 | 16.79 | 17.18 | 885,262 | +0.68(+4.12%) |
Oct 18, 2021 | 15.64 | 16.57 | 15.62 | 16.50 | 915,386 | +0.83(+5.30%) |
Oct 15, 2021 | 16.31 | 16.57 | 15.61 | 15.67 | 1,466,369 | -0.14(-0.89%) |
Oct 14, 2021 | 17.02 | 17.08 | 15.58 | 15.81 | 2,772,861 | -0.87(-5.20%) |
Oct 13, 2021 | 16.55 | 16.80 | 16.41 | 16.68 | 710,464 | -0.17(-1.01%) |
Oct 12, 2021 | 16.85 | 16.99 | 16.56 | 16.85 | 532,734 | -0.10(-0.61%) |
Oct 11, 2021 | 17.30 | 17.74 | 16.88 | 16.95 | 795,759 | -0.12(-0.72%) |
Oct 08, 2021 | 17.33 | 17.66 | 16.97 | 17.07 | 361,395 | -0.26(-1.52%) |
Oct 07, 2021 | 17.59 | 17.75 | 17.29 | 17.34 | 487,833 | -0.09(-0.54%) |
Oct 06, 2021 | 17.46 | 17.76 | 17.09 | 17.43 | 563,755 | -0.58(-3.20%) |
Oct 05, 2021 | 17.92 | 18.70 | 17.71 | 18.01 | 789,831 | +0.34(+1.92%) |
Oct 04, 2021 | 18.40 | 18.73 | 17.53 | 17.67 | 1,172,573 | -0.65(-3.55%) |