Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.03 | 12.08 | 11.49 | 11.77 | 244,328 | -0.20(-1.67%) |
Dec 30, 2021 | 11.97 | 12.54 | 11.86 | 11.97 | 365,616 | -0.14(-1.16%) |
Dec 29, 2021 | 12.07 | 12.39 | 11.55 | 12.11 | 313,429 | -0.02(-0.16%) |
Dec 28, 2021 | 11.03 | 12.49 | 11.00 | 12.13 | 1,320,454 | -0.36(-2.88%) |
Dec 27, 2021 | 13.17 | 13.17 | 12.22 | 12.49 | 259,008 | -0.65(-4.95%) |
Dec 23, 2021 | 13.00 | 13.19 | 12.76 | 13.14 | 293,033 | +0.16(+1.23%) |
Dec 22, 2021 | 12.67 | 13.08 | 12.25 | 12.98 | 403,688 | +0.17(+1.33%) |
Dec 21, 2021 | 13.41 | 13.47 | 12.57 | 12.81 | 313,968 | -0.47(-3.54%) |
Dec 20, 2021 | 13.50 | 13.76 | 13.07 | 13.28 | 490,342 | -0.34(-2.50%) |
Dec 17, 2021 | 13.01 | 14.22 | 12.98 | 13.62 | 2,582,061 | +0.57(+4.37%) |
Dec 16, 2021 | 13.25 | 13.50 | 12.84 | 13.05 | 403,623 | -0.13(-0.99%) |
Dec 15, 2021 | 12.44 | 13.36 | 12.04 | 13.18 | 1,008,606 | +0.79(+6.38%) |
Dec 14, 2021 | 12.57 | 12.86 | 12.24 | 12.39 | 294,813 | -0.57(-4.40%) |
Dec 13, 2021 | 13.19 | 13.19 | 12.27 | 12.96 | 316,613 | -0.13(-0.99%) |
Dec 10, 2021 | 13.82 | 13.92 | 12.99 | 13.09 | 263,701 | -0.62(-4.52%) |
Dec 09, 2021 | 13.60 | 14.13 | 13.53 | 13.71 | 412,512 | -0.09(-0.65%) |
Dec 08, 2021 | 13.34 | 13.90 | 12.89 | 13.80 | 334,150 | +0.42(+3.14%) |
Dec 07, 2021 | 12.35 | 13.51 | 12.33 | 13.38 | 495,376 | +1.17(+9.58%) |
Dec 06, 2021 | 11.95 | 12.48 | 11.82 | 12.21 | 358,058 | +0.36(+3.04%) |
Dec 03, 2021 | 12.02 | 12.19 | 11.69 | 11.85 | 376,586 | -0.09(-0.75%) |
Dec 02, 2021 | 11.33 | 11.99 | 11.18 | 11.94 | 334,411 | +0.64(+5.66%) |
Dec 01, 2021 | 11.74 | 12.12 | 11.30 | 11.30 | 310,252 | -0.32(-2.75%) |
Nov 30, 2021 | 11.77 | 11.79 | 11.33 | 11.62 | 384,858 | +0.20(+1.75%) |
Nov 29, 2021 | 11.91 | 12.03 | 11.39 | 11.42 | 267,242 | -0.23(-1.97%) |
Nov 26, 2021 | 11.89 | 12.09 | 11.27 | 11.65 | 244,128 | -0.48(-3.96%) |
Nov 24, 2021 | 11.75 | 12.19 | 11.65 | 12.13 | 274,216 | +0.33(+2.80%) |
Nov 23, 2021 | 11.42 | 11.85 | 11.35 | 11.80 | 350,285 | +0.25(+2.16%) |
Nov 22, 2021 | 12.30 | 12.33 | 11.52 | 11.55 | 380,627 | -0.65(-5.33%) |
Nov 19, 2021 | 12.56 | 12.67 | 11.90 | 12.20 | 376,632 | -0.43(-3.40%) |
Nov 18, 2021 | 13.10 | 12.70 | 12.62 | 12.63 | 272,402 | -0.26(-2.02%) |
Nov 17, 2021 | 12.82 | 13.25 | 12.70 | 12.89 | 337,986 | +0.01(+0.08%) |
Nov 16, 2021 | 13.00 | 13.11 | 12.77 | 12.88 | 199,220 | -0.15(-1.15%) |
Nov 15, 2021 | 13.39 | 13.39 | 12.93 | 13.03 | 163,652 | -0.36(-2.69%) |
Nov 12, 2021 | 13.03 | 13.45 | 13.03 | 13.39 | 151,217 | +0.15(+1.13%) |
Nov 11, 2021 | 13.75 | 13.77 | 13.06 | 13.24 | 223,206 | -0.50(-3.64%) |
Nov 10, 2021 | 14.10 | 13.69 | 13.74 | 192,000 | -0.57(-3.98%) | |
Nov 09, 2021 | 14.67 | 14.91 | 14.22 | 14.31 | 282,484 | -0.28(-1.92%) |
Nov 08, 2021 | 14.80 | 15.14 | 14.50 | 14.59 | 298,687 | -0.14(-0.95%) |
Nov 05, 2021 | 14.83 | 15.13 | 14.50 | 14.73 | 342,013 | -0.14(-0.94%) |
Nov 04, 2021 | 14.38 | 15.15 | 14.00 | 14.87 | 498,312 | -0.19(-1.26%) |
Nov 03, 2021 | 14.63 | 15.10 | 14.38 | 15.06 | 665,348 | -0.09(-0.59%) |
Nov 02, 2021 | 12.90 | 15.24 | 12.86 | 15.15 | 1,699,002 | +2.42(+19.01%) |
Nov 01, 2021 | 10.99 | 13.55 | 10.96 | 12.73 | 1,199,830 | +2.34(+22.52%) |
Oct 29, 2021 | 10.86 | 10.88 | 10.30 | 10.39 | 272,344 | -0.55(-5.03%) |
Oct 28, 2021 | 10.63 | 11.05 | 10.63 | 10.94 | 377,413 | +0.17(+1.58%) |
Oct 27, 2021 | 10.55 | 10.91 | 10.53 | 10.77 | 192,560 | +0.17(+1.60%) |
Oct 26, 2021 | 10.74 | 10.82 | 10.60 | 273,412 | -0.14(-1.30%) | |
Oct 25, 2021 | 10.81 | 10.86 | 10.47 | 10.74 | 166,801 | +0.02(+0.19%) |
Oct 22, 2021 | 10.97 | 10.97 | 10.61 | 10.72 | 158,639 | -0.24(-2.19%) |
Oct 21, 2021 | 10.90 | 11.07 | 10.85 | 10.96 | 127,444 | +0.09(+0.83%) |
Oct 20, 2021 | 10.92 | 11.06 | 10.79 | 10.87 | 122,747 | -0.10(-0.91%) |
Oct 19, 2021 | 10.75 | 11.09 | 10.66 | 10.97 | 170,383 | +0.28(+2.62%) |
Oct 18, 2021 | 11.34 | 11.43 | 10.62 | 10.69 | 406,660 | -0.76(-6.64%) |
Oct 15, 2021 | 11.61 | 11.77 | 11.42 | 11.45 | 156,190 | -0.02(-0.17%) |
Oct 14, 2021 | 11.63 | 11.86 | 11.31 | 11.47 | 361,700 | -0.20(-1.71%) |
Oct 13, 2021 | 11.49 | 11.86 | 11.49 | 11.67 | 161,138 | +0.19(+1.66%) |
Oct 12, 2021 | 11.47 | 11.84 | 11.44 | 11.48 | 149,039 | +0.09(+0.79%) |
Oct 11, 2021 | 11.25 | 11.51 | 11.19 | 11.39 | 145,425 | +0.20(+1.79%) |
Oct 08, 2021 | 11.24 | 11.44 | 11.02 | 11.19 | 166,965 | -0.17(-1.50%) |
Oct 07, 2021 | 10.78 | 11.40 | 10.71 | 11.36 | 195,282 | +0.58(+5.38%) |
Oct 06, 2021 | 10.80 | 11.00 | 10.65 | 10.78 | 246,718 | -0.16(-1.46%) |
Oct 05, 2021 | 10.92 | 11.00 | 10.70 | 10.94 | 315,292 | +0.00(+0.00%) |
Oct 04, 2021 | 11.42 | 11.42 | 10.88 | 10.94 | 310,615 | -0.54(-4.70%) |