Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.680 | 9.710 | 9.430 | 9.440 | 780,429 | -0.28(-2.88%) |
Dec 30, 2021 | 9.300 | 10.16 | 9.130 | 9.720 | 2,925,908 | +0.32(+3.40%) |
Dec 29, 2021 | 9.800 | 9.960 | 9.370 | 9.400 | 1,948,017 | -0.45(-4.57%) |
Dec 28, 2021 | 10.20 | 10.20 | 9.810 | 9.850 | 888,954 | -0.38(-3.71%) |
Dec 27, 2021 | 10.19 | 10.51 | 10.18 | 10.23 | 782,828 | -0.08(-0.78%) |
Dec 23, 2021 | 10.34 | 10.44 | 10.03 | 10.31 | 514,460 | -0.05(-0.48%) |
Dec 22, 2021 | 10.31 | 10.55 | 10.31 | 10.36 | 379,037 | +0.10(+0.97%) |
Dec 21, 2021 | 10.31 | 10.46 | 10.18 | 10.26 | 741,773 | +0.16(+1.58%) |
Dec 20, 2021 | 9.750 | 10.39 | 9.750 | 10.10 | 1,161,749 | -0.38(-3.63%) |
Dec 17, 2021 | 9.820 | 10.79 | 8.960 | 10.48 | 1,078,740 | +0.27(+2.64%) |
Dec 16, 2021 | 10.77 | 11.09 | 10.02 | 10.21 | 1,989,055 | -0.27(-2.58%) |
Dec 15, 2021 | 11.13 | 11.26 | 10.10 | 10.48 | 2,684,848 | -0.80(-7.09%) |
Dec 14, 2021 | 11.80 | 11.85 | 11.08 | 11.28 | 1,292,325 | -0.60(-5.05%) |
Dec 13, 2021 | 13.00 | 13.00 | 11.81 | 11.88 | 1,342,944 | -1.02(-7.91%) |
Dec 10, 2021 | 13.12 | 13.13 | 12.50 | 12.90 | 717,442 | -0.02(-0.15%) |
Dec 09, 2021 | 13.44 | 13.54 | 12.61 | 12.92 | 2,026,967 | +0.22(+1.73%) |
Dec 08, 2021 | 11.72 | 13.45 | 11.45 | 12.70 | 1,287,754 | +1.05(+9.01%) |
Dec 07, 2021 | 11.11 | 11.95 | 11.10 | 11.65 | 1,194,191 | +0.92(+8.57%) |
Dec 06, 2021 | 10.90 | 10.98 | 9.110 | 10.73 | 7,217,671 | -0.69(-6.04%) |
Dec 03, 2021 | 13.48 | 13.55 | 10.93 | 11.42 | 3,176,434 | -2.22(-16.28%) |
Dec 02, 2021 | 13.60 | 14.08 | 13.51 | 13.64 | 1,155,672 | +0.06(+0.44%) |
Dec 01, 2021 | 14.26 | 14.63 | 13.57 | 13.58 | 617,276 | -0.36(-2.58%) |
Nov 30, 2021 | 14.60 | 14.70 | 13.91 | 13.94 | 788,355 | -0.90(-6.06%) |
Nov 29, 2021 | 13.17 | 14.85 | 13.17 | 14.84 | 2,032,601 | +1.74(+13.28%) |
Nov 26, 2021 | 13.02 | 13.38 | 12.51 | 13.10 | 1,228,997 | -0.35(-2.57%) |
Nov 24, 2021 | 13.50 | 13.77 | 13.22 | 13.45 | 858,483 | -0.14(-1.03%) |
Nov 23, 2021 | 13.57 | 13.98 | 13.41 | 13.59 | 696,146 | -0.43(-3.10%) |
Nov 22, 2021 | 14.44 | 14.45 | 13.74 | 14.02 | 1,024,884 | -0.02(-0.14%) |
Nov 19, 2021 | 13.90 | 14.12 | 13.70 | 14.04 | 492,674 | +0.16(+1.15%) |
Nov 18, 2021 | 14.34 | 14.34 | 13.73 | 13.88 | 1,686,595 | -0.27(-1.91%) |
Nov 17, 2021 | 14.75 | 14.75 | 14.13 | 14.15 | 540,930 | -0.53(-3.62%) |
Nov 16, 2021 | 14.80 | 14.90 | 14.50 | 14.68 | 1,710,927 | -0.05(-0.33%) |
Nov 15, 2021 | 15.01 | 15.06 | 14.70 | 14.73 | 863,719 | -0.22(-1.47%) |
Nov 12, 2021 | 15.00 | 15.11 | 14.68 | 14.95 | 591,877 | +0.09(+0.61%) |
Nov 11, 2021 | 14.60 | 15.00 | 14.60 | 14.86 | 377,635 | +0.21(+1.43%) |
Nov 10, 2021 | 14.99 | 14.55 | 14.65 | 571,261 | -0.39(-2.58%) | |
Nov 09, 2021 | 15.22 | 15.48 | 14.86 | 15.04 | 736,267 | -0.16(-1.07%) |
Nov 08, 2021 | 15.00 | 15.48 | 14.85 | 15.20 | 868,647 | +0.31(+2.08%) |
Nov 05, 2021 | 14.74 | 14.97 | 14.53 | 14.89 | 974,682 | +0.14(+0.95%) |
Nov 04, 2021 | 15.06 | 15.19 | 14.55 | 14.75 | 778,073 | -0.37(-2.45%) |
Nov 03, 2021 | 15.05 | 15.25 | 14.85 | 15.12 | 874,697 | +0.12(+0.80%) |
Nov 02, 2021 | 14.29 | 15.23 | 14.28 | 15.00 | 1,340,834 | +0.72(+5.03%) |
Nov 01, 2021 | 13.95 | 14.62 | 13.89 | 14.28 | 987,668 | +0.26(+1.87%) |
Oct 29, 2021 | 14.34 | 14.71 | 13.96 | 14.02 | 889,045 | -0.43(-2.98%) |
Oct 28, 2021 | 14.77 | 14.78 | 14.26 | 14.45 | 878,675 | -0.36(-2.43%) |
Oct 27, 2021 | 14.98 | 15.08 | 14.81 | 14.81 | 603,266 | -0.19(-1.27%) |
Oct 26, 2021 | 14.92 | 15.00 | 847,677 | +0.00(+0.00%) | ||
Oct 25, 2021 | 15.37 | 15.50 | 14.53 | 15.00 | 1,260,279 | -0.41(-2.66%) |
Oct 22, 2021 | 15.74 | 16.04 | 15.26 | 15.41 | 978,181 | -0.47(-2.96%) |
Oct 21, 2021 | 16.71 | 16.94 | 15.64 | 15.88 | 2,444,353 | -0.12(-0.75%) |
Oct 20, 2021 | 15.71 | 16.30 | 15.60 | 16.00 | 560,060 | +0.16(+1.01%) |
Oct 19, 2021 | 16.15 | 16.50 | 15.60 | 15.84 | 995,942 | -0.16(-1.00%) |
Oct 18, 2021 | 15.71 | 16.02 | 15.71 | 16.00 | 951,107 | +0.68(+4.44%) |
Oct 15, 2021 | 14.60 | 15.91 | 14.48 | 15.32 | 1,917,564 | +0.70(+4.79%) |
Oct 14, 2021 | 14.06 | 14.68 | 14.05 | 14.62 | 1,112,905 | +0.17(+1.18%) |
Oct 13, 2021 | 14.25 | 14.46 | 14.03 | 14.45 | 801,165 | +0.27(+1.90%) |
Oct 12, 2021 | 14.35 | 14.50 | 14.06 | 14.18 | 1,029,702 | -0.33(-2.27%) |
Oct 11, 2021 | 14.22 | 14.58 | 14.03 | 14.51 | 796,801 | +0.48(+3.42%) |
Oct 08, 2021 | 14.13 | 14.50 | 14.00 | 14.03 | 424,776 | -0.06(-0.43%) |
Oct 07, 2021 | 13.60 | 14.16 | 13.45 | 14.09 | 1,104,350 | +1.07(+8.22%) |
Oct 06, 2021 | 12.80 | 13.30 | 12.71 | 13.02 | 672,685 | +0.18(+1.40%) |
Oct 05, 2021 | 13.06 | 13.45 | 12.75 | 12.84 | 1,622,529 | -0.33(-2.51%) |
Oct 04, 2021 | 14.13 | 14.13 | 13.02 | 13.17 | 1,141,586 | -1.03(-7.25%) |