Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.23 | 13.49 | 13.11 | 13.42 | 73,073 | +0.26(+1.99%) |
Dec 30, 2021 | 13.05 | 13.46 | 13.01 | 13.16 | 68,103 | +0.17(+1.27%) |
Dec 29, 2021 | 13.41 | 13.41 | 12.74 | 13.00 | 32,879 | -0.14(-1.03%) |
Dec 28, 2021 | 13.42 | 13.47 | 12.95 | 13.13 | 47,753 | -0.26(-1.96%) |
Dec 27, 2021 | 13.37 | 13.62 | 13.07 | 13.40 | 53,559 | +0.11(+0.80%) |
Dec 23, 2021 | 13.11 | 13.54 | 13.05 | 13.29 | 53,035 | +0.27(+2.09%) |
Dec 22, 2021 | 12.76 | 13.16 | 12.68 | 13.02 | 49,685 | +0.26(+2.05%) |
Dec 21, 2021 | 12.74 | 12.92 | 12.59 | 12.76 | 42,615 | +0.18(+1.47%) |
Dec 20, 2021 | 12.43 | 12.75 | 12.19 | 12.57 | 83,304 | -0.12(-0.92%) |
Dec 17, 2021 | 12.94 | 13.11 | 12.48 | 12.69 | 141,989 | -0.29(-2.24%) |
Dec 16, 2021 | 12.89 | 13.36 | 12.58 | 12.98 | 127,972 | +0.21(+1.67%) |
Dec 15, 2021 | 12.38 | 12.77 | 12.05 | 12.76 | 154,922 | +0.42(+3.38%) |
Dec 14, 2021 | 12.28 | 12.64 | 12.27 | 12.35 | 80,955 | +0.01(+0.08%) |
Dec 13, 2021 | 12.39 | 12.55 | 12.14 | 12.34 | 85,490 | -0.16(-1.24%) |
Dec 10, 2021 | 12.79 | 12.79 | 12.28 | 12.49 | 71,959 | -0.15(-1.15%) |
Dec 09, 2021 | 12.56 | 12.78 | 12.31 | 12.64 | 71,185 | -0.06(-0.46%) |
Dec 08, 2021 | 12.62 | 12.96 | 12.61 | 12.70 | 54,837 | +0.02(+0.15%) |
Dec 07, 2021 | 12.59 | 13.49 | 12.53 | 12.68 | 92,256 | +0.24(+1.95%) |
Dec 06, 2021 | 11.95 | 12.70 | 11.84 | 12.43 | 105,064 | +0.63(+5.35%) |
Dec 03, 2021 | 13.01 | 13.07 | 11.63 | 11.80 | 407,470 | -1.21(-9.32%) |
Dec 02, 2021 | 12.56 | 13.08 | 12.52 | 13.02 | 59,599 | +0.41(+3.23%) |
Dec 01, 2021 | 12.84 | 13.21 | 12.52 | 12.61 | 118,870 | -0.04(-0.31%) |
Nov 30, 2021 | 12.95 | 12.95 | 12.53 | 12.65 | 149,451 | -0.44(-3.34%) |
Nov 29, 2021 | 13.62 | 13.96 | 13.03 | 13.09 | 76,879 | -0.29(-2.18%) |
Nov 26, 2021 | 13.75 | 13.81 | 13.17 | 13.38 | 88,354 | -0.52(-3.77%) |
Nov 24, 2021 | 14.20 | 14.20 | 13.75 | 13.90 | 52,332 | -0.46(-3.18%) |
Nov 23, 2021 | 14.76 | 14.76 | 14.30 | 14.36 | 90,539 | -0.32(-2.18%) |
Nov 22, 2021 | 14.41 | 14.75 | 14.35 | 14.68 | 90,003 | +0.33(+2.30%) |
Nov 19, 2021 | 14.40 | 14.62 | 14.22 | 14.35 | 257,863 | -0.17(-1.14%) |
Nov 18, 2021 | 14.42 | 14.55 | 14.30 | 14.51 | 117,729 | +0.19(+1.35%) |
Nov 17, 2021 | 14.35 | 14.45 | 14.10 | 14.32 | 59,526 | -0.07(-0.47%) |
Nov 16, 2021 | 14.23 | 14.52 | 14.23 | 14.39 | 108,450 | +0.23(+1.64%) |
Nov 15, 2021 | 14.63 | 14.67 | 14.04 | 14.15 | 86,714 | -0.36(-2.47%) |
Nov 12, 2021 | 14.91 | 15.10 | 14.47 | 14.51 | 110,413 | -0.40(-2.66%) |
Nov 11, 2021 | 14.84 | 14.97 | 14.54 | 14.91 | 137,673 | +0.14(+0.92%) |
Nov 10, 2021 | 15.49 | 14.77 | 174,852 | -0.71(-4.57%) | ||
Nov 09, 2021 | 15.55 | 15.62 | 15.25 | 15.48 | 221,693 | -0.07(-0.44%) |
Nov 08, 2021 | 15.66 | 15.87 | 15.36 | 15.55 | 304,925 | -0.07(-0.43%) |
Nov 05, 2021 | 15.94 | 16.01 | 15.38 | 15.62 | 233,490 | -0.31(-1.95%) |
Nov 04, 2021 | 15.59 | 16.75 | 15.10 | 15.93 | 233,155 | +0.46(+2.94%) |
Nov 03, 2021 | 15.39 | 15.63 | 15.14 | 15.47 | 189,858 | +0.09(+0.57%) |
Nov 02, 2021 | 15.23 | 15.46 | 14.85 | 15.38 | 127,835 | +0.17(+1.15%) |
Nov 01, 2021 | 15.15 | 15.25 | 14.96 | 15.21 | 117,226 | +0.10(+0.64%) |
Oct 29, 2021 | 15.12 | 15.43 | 14.61 | 15.11 | 154,784 | -0.01(-0.06%) |
Oct 28, 2021 | 14.89 | 15.16 | 14.74 | 15.12 | 85,299 | +0.00(+0.00%) |
Oct 27, 2021 | 15.25 | 15.68 | 15.07 | 15.12 | 170,096 | -0.13(-0.83%) |
Oct 26, 2021 | 15.61 | 15.25 | 177,875 | -0.15(-1.01%) | ||
Oct 25, 2021 | 15.29 | 15.43 | 15.24 | 15.40 | 209,479 | +0.15(+0.95%) |
Oct 22, 2021 | 15.25 | 15.61 | 14.87 | 15.26 | 181,135 | +0.03(+0.19%) |
Oct 21, 2021 | 15.22 | 15.65 | 15.20 | 15.23 | 111,490 | +0.01(+0.06%) |
Oct 20, 2021 | 15.10 | 15.44 | 15.10 | 15.22 | 118,470 | +0.12(+0.77%) |
Oct 19, 2021 | 15.59 | 15.71 | 14.75 | 15.10 | 194,249 | -0.37(-2.38%) |
Oct 18, 2021 | 15.39 | 15.80 | 15.29 | 15.47 | 373,624 | +0.02(+0.13%) |
Oct 15, 2021 | 15.03 | 15.57 | 14.90 | 15.45 | 530,687 | +0.58(+3.91%) |
Oct 14, 2021 | 13.85 | 15.12 | 13.85 | 14.87 | 775,898 | +1.12(+8.17%) |
Oct 13, 2021 | 13.55 | 14.16 | 13.19 | 13.75 | 751,025 | -0.02(-0.14%) |
Oct 12, 2021 | 12.61 | 13.93 | 12.40 | 13.77 | 4,232,885 | +3.36(+32.28%) |
Oct 11, 2021 | 10.04 | 10.44 | 9.826 | 10.41 | 210,891 | +0.26(+2.53%) |
Oct 08, 2021 | 10.03 | 10.19 | 10.03 | 10.15 | 133,888 | -0.01(-0.14%) |
Oct 07, 2021 | 10.01 | 10.17 | 9.963 | 10.17 | 119,348 | +0.05(+0.48%) |
Oct 06, 2021 | 9.943 | 10.13 | 9.855 | 10.12 | 103,414 | -0.04(-0.38%) |
Oct 05, 2021 | 9.923 | 10.17 | 9.691 | 10.16 | 128,142 | +0.19(+1.94%) |
Oct 04, 2021 | 9.865 | 10.07 | 9.817 | 9.962 | 108,693 | +0.10(+0.98%) |