Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.50 | 13.50 | 12.93 | 13.27 | 1,581,381 | -0.07(-0.52%) |
Dec 30, 2021 | 13.38 | 13.71 | 13.29 | 13.34 | 1,445,740 | +0.05(+0.38%) |
Dec 29, 2021 | 13.65 | 13.84 | 13.16 | 13.29 | 1,314,151 | -0.15(-1.12%) |
Dec 28, 2021 | 13.46 | 14.12 | 13.40 | 13.44 | 1,774,872 | -0.09(-0.67%) |
Dec 27, 2021 | 13.50 | 13.63 | 13.05 | 13.53 | 1,173,897 | +0.03(+0.22%) |
Dec 23, 2021 | 13.78 | 14.03 | 13.15 | 13.50 | 2,149,775 | +0.00(+0.00%) |
Dec 22, 2021 | 12.47 | 13.55 | 12.47 | 13.50 | 1,915,470 | +0.90(+7.14%) |
Dec 21, 2021 | 12.83 | 14.15 | 12.34 | 12.60 | 4,159,997 | +0.35(+2.86%) |
Dec 20, 2021 | 11.50 | 12.26 | 10.95 | 12.25 | 8,901,482 | +0.50(+4.25%) |
Dec 17, 2021 | 10.80 | 11.76 | 10.25 | 11.75 | 6,625,271 | +0.85(+7.81%) |
Dec 16, 2021 | 9.490 | 10.93 | 9.450 | 10.90 | 6,722,600 | +1.55(+16.58%) |
Dec 15, 2021 | 9.100 | 9.450 | 8.790 | 9.350 | 4,373,444 | +0.20(+2.19%) |
Dec 14, 2021 | 8.800 | 9.310 | 8.790 | 9.150 | 3,171,360 | -0.65(-6.63%) |
Dec 13, 2021 | 9.960 | 10.20 | 9.570 | 9.800 | 1,887,820 | -0.21(-2.10%) |
Dec 10, 2021 | 10.52 | 10.56 | 9.830 | 10.01 | 1,391,789 | -0.27(-2.63%) |
Dec 09, 2021 | 10.51 | 11.00 | 10.20 | 10.28 | 1,582,724 | -0.39(-3.66%) |
Dec 08, 2021 | 10.30 | 10.79 | 10.19 | 10.67 | 2,747,044 | +0.46(+4.51%) |
Dec 07, 2021 | 10.14 | 10.70 | 10.13 | 10.21 | 1,331,056 | +0.15(+1.49%) |
Dec 06, 2021 | 9.710 | 10.43 | 9.470 | 10.06 | 1,307,473 | +0.37(+3.82%) |
Dec 03, 2021 | 10.30 | 10.40 | 9.610 | 9.690 | 1,585,042 | -0.53(-5.19%) |
Dec 02, 2021 | 9.930 | 10.28 | 9.900 | 10.22 | 1,119,207 | +0.30(+3.02%) |
Dec 01, 2021 | 10.53 | 10.82 | 9.878 | 9.920 | 1,409,598 | -0.40(-3.88%) |
Nov 30, 2021 | 10.69 | 10.87 | 10.38 | 10.32 | 1,278,330 | -0.49(-4.53%) |
Nov 29, 2021 | 11.27 | 11.27 | 10.60 | 10.81 | 2,880,883 | -0.28(-2.52%) |
Nov 26, 2021 | 11.13 | 11.43 | 10.79 | 11.09 | 1,013,013 | -0.45(-3.90%) |
Nov 24, 2021 | 11.25 | 11.69 | 11.12 | 11.54 | 2,055,657 | +0.22(+1.94%) |
Nov 23, 2021 | 11.54 | 11.77 | 11.27 | 11.32 | 3,188,662 | -0.26(-2.25%) |
Nov 22, 2021 | 12.26 | 12.31 | 11.51 | 11.58 | 3,093,142 | -0.62(-5.08%) |
Nov 19, 2021 | 12.68 | 12.72 | 12.16 | 12.20 | 2,539,608 | -0.46(-3.63%) |
Nov 18, 2021 | 13.25 | 12.67 | 12.53 | 12.66 | 3,117,475 | -0.49(-3.73%) |
Nov 17, 2021 | 13.18 | 13.50 | 13.10 | 13.15 | 2,818,111 | -0.25(-1.87%) |
Nov 16, 2021 | 13.52 | 13.59 | 12.95 | 13.40 | 1,321,489 | +0.00(+0.00%) |
Nov 15, 2021 | 13.75 | 14.10 | 13.33 | 13.40 | 1,748,859 | +0.06(+0.45%) |
Nov 12, 2021 | 13.60 | 13.78 | 13.26 | 13.34 | 1,793,154 | -0.21(-1.55%) |
Nov 11, 2021 | 14.44 | 14.65 | 13.52 | 13.55 | 2,561,185 | -1.67(-10.97%) |
Nov 10, 2021 | 13.76 | 15.22 | 12,116,989 | -3.98(-20.73%) | ||
Nov 09, 2021 | 18.07 | 19.94 | 18.05 | 19.20 | 2,047,849 | +0.17(+0.89%) |
Nov 08, 2021 | 18.01 | 19.50 | 17.95 | 19.03 | 2,544,821 | -0.47(-2.41%) |
Nov 05, 2021 | 20.11 | 20.11 | 19.48 | 19.50 | 885,716 | -0.25(-1.27%) |
Nov 04, 2021 | 19.89 | 20.19 | 19.71 | 19.75 | 679,337 | -0.07(-0.35%) |
Nov 03, 2021 | 19.47 | 20.33 | 19.10 | 19.82 | 748,766 | +0.33(+1.69%) |
Nov 02, 2021 | 19.38 | 19.53 | 18.92 | 19.49 | 883,204 | +0.12(+0.62%) |
Nov 01, 2021 | 19.30 | 19.63 | 19.14 | 19.37 | 800,049 | +0.07(+0.36%) |
Oct 29, 2021 | 19.18 | 19.37 | 18.82 | 19.30 | 904,013 | +0.31(+1.63%) |
Oct 28, 2021 | 19.75 | 18.99 | 2,286,963 | -0.62(-3.16%) | ||
Oct 27, 2021 | 19.50 | 20.32 | 19.04 | 19.61 | 1,283,304 | +0.02(+0.10%) |
Oct 26, 2021 | 20.48 | 19.58 | 19.59 | 987,574 | -0.52(-2.59%) | |
Oct 25, 2021 | 20.36 | 20.64 | 20.06 | 20.11 | 1,097,447 | -0.25(-1.23%) |
Oct 22, 2021 | 20.98 | 20.34 | 20.36 | 974,958 | -0.77(-3.64%) | |
Oct 21, 2021 | 20.61 | 21.52 | 20.60 | 21.13 | 878,364 | +0.49(+2.37%) |
Oct 20, 2021 | 20.70 | 20.88 | 20.45 | 20.64 | 524,235 | +0.06(+0.29%) |
Oct 19, 2021 | 20.70 | 21.21 | 20.43 | 20.58 | 626,499 | +0.04(+0.19%) |
Oct 18, 2021 | 19.88 | 20.79 | 19.60 | 20.54 | 788,017 | +0.54(+2.70%) |
Oct 15, 2021 | 20.92 | 21.00 | 19.94 | 20.00 | 1,968,354 | -0.73(-3.52%) |
Oct 14, 2021 | 20.28 | 20.85 | 20.27 | 20.73 | 1,217,530 | +0.48(+2.37%) |
Oct 13, 2021 | 20.62 | 20.82 | 19.99 | 20.25 | 2,182,893 | -0.35(-1.70%) |
Oct 12, 2021 | 20.65 | 21.06 | 20.38 | 20.60 | 891,692 | -0.06(-0.29%) |
Oct 11, 2021 | 21.28 | 21.28 | 20.64 | 20.66 | 957,869 | -0.69(-3.23%) |
Oct 08, 2021 | 22.25 | 22.51 | 21.33 | 21.35 | 1,407,796 | -0.77(-3.48%) |
Oct 07, 2021 | 21.90 | 22.85 | 21.90 | 22.12 | 1,080,050 | +0.41(+1.89%) |
Oct 06, 2021 | 21.10 | 21.79 | 20.96 | 21.71 | 1,894,494 | +0.35(+1.64%) |
Oct 05, 2021 | 21.13 | 21.82 | 20.83 | 21.36 | 1,131,823 | +0.31(+1.47%) |
Oct 04, 2021 | 21.01 | 21.36 | 20.70 | 21.05 | 1,118,604 | -0.15(-0.71%) |