Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.970 | 10.10 | 9.570 | 9.600 | 1,886,114 | -0.43(-4.29%) |
Dec 30, 2021 | 9.840 | 10.34 | 9.840 | 10.03 | 1,290,228 | +0.11(+1.11%) |
Dec 29, 2021 | 10.23 | 10.24 | 9.870 | 9.920 | 1,274,065 | -0.40(-3.88%) |
Dec 28, 2021 | 10.52 | 10.79 | 10.29 | 10.32 | 1,052,839 | -0.26(-2.46%) |
Dec 27, 2021 | 10.70 | 10.96 | 10.41 | 10.58 | 1,272,622 | -0.44(-3.99%) |
Dec 23, 2021 | 11.33 | 11.48 | 10.86 | 11.02 | 1,408,708 | -0.11(-0.99%) |
Dec 22, 2021 | 10.91 | 11.38 | 10.91 | 11.13 | 1,839,979 | +0.15(+1.37%) |
Dec 21, 2021 | 10.30 | 11.31 | 10.17 | 10.98 | 2,443,471 | +0.92(+9.15%) |
Dec 20, 2021 | 9.700 | 10.07 | 9.420 | 10.06 | 2,022,023 | -0.07(-0.69%) |
Dec 17, 2021 | 9.750 | 10.28 | 9.520 | 10.13 | 2,545,450 | +0.29(+2.95%) |
Dec 16, 2021 | 10.11 | 10.24 | 9.670 | 9.840 | 1,752,606 | -0.14(-1.40%) |
Dec 15, 2021 | 9.900 | 10.06 | 9.273 | 9.980 | 2,592,032 | +0.07(+0.71%) |
Dec 14, 2021 | 9.690 | 10.31 | 9.610 | 9.910 | 1,233,109 | +0.07(+0.71%) |
Dec 13, 2021 | 10.15 | 10.15 | 9.480 | 9.840 | 1,674,743 | -0.46(-4.47%) |
Dec 10, 2021 | 10.61 | 10.71 | 10.13 | 10.30 | 986,203 | -0.20(-1.90%) |
Dec 09, 2021 | 10.68 | 10.85 | 10.37 | 10.50 | 1,276,407 | -0.37(-3.40%) |
Dec 08, 2021 | 10.27 | 11.35 | 10.27 | 10.87 | 2,004,537 | +0.51(+4.92%) |
Dec 07, 2021 | 11.12 | 11.28 | 10.22 | 10.36 | 2,451,511 | -0.41(-3.81%) |
Dec 06, 2021 | 9.950 | 11.17 | 9.850 | 10.77 | 2,707,852 | +0.96(+9.79%) |
Dec 03, 2021 | 10.00 | 10.14 | 9.575 | 9.810 | 1,935,514 | -0.40(-3.92%) |
Dec 02, 2021 | 9.540 | 10.34 | 9.460 | 10.21 | 2,311,621 | +0.76(+8.04%) |
Dec 01, 2021 | 10.90 | 11.07 | 9.420 | 9.450 | 2,865,613 | -1.20(-11.27%) |
Nov 30, 2021 | 10.90 | 10.94 | 10.45 | 10.65 | 2,526,209 | -0.53(-4.74%) |
Nov 29, 2021 | 11.53 | 11.53 | 10.80 | 11.18 | 2,059,420 | -0.04(-0.36%) |
Nov 26, 2021 | 11.75 | 11.75 | 10.52 | 11.22 | 3,707,648 | -1.44(-11.37%) |
Nov 24, 2021 | 12.79 | 12.96 | 12.50 | 12.66 | 1,007,015 | -0.15(-1.17%) |
Nov 23, 2021 | 12.61 | 13.27 | 12.46 | 12.81 | 1,692,862 | +0.24(+1.91%) |
Nov 22, 2021 | 12.50 | 12.97 | 12.40 | 12.57 | 1,426,599 | +0.12(+0.96%) |
Nov 19, 2021 | 12.57 | 12.68 | 12.13 | 12.45 | 2,081,050 | -0.31(-2.43%) |
Nov 18, 2021 | 13.00 | 12.85 | 12.67 | 12.76 | 1,590,945 | -0.23(-1.77%) |
Nov 17, 2021 | 13.11 | 13.52 | 12.82 | 12.99 | 1,797,109 | -0.25(-1.89%) |
Nov 16, 2021 | 13.65 | 13.65 | 12.82 | 13.24 | 2,892,210 | -0.49(-3.57%) |
Nov 15, 2021 | 13.48 | 13.73 | 13.31 | 13.73 | 1,506,601 | +0.31(+2.31%) |
Nov 12, 2021 | 13.19 | 13.50 | 13.04 | 13.42 | 1,830,058 | +0.16(+1.21%) |
Nov 11, 2021 | 13.74 | 13.79 | 13.17 | 13.26 | 1,979,588 | -0.73(-5.22%) |
Nov 10, 2021 | 13.89 | 13.99 | 2,085,372 | -0.29(-2.03%) | ||
Nov 09, 2021 | 14.67 | 14.80 | 14.12 | 14.28 | 1,556,401 | -0.44(-2.99%) |
Nov 08, 2021 | 15.64 | 15.67 | 14.65 | 14.72 | 2,896,826 | -0.87(-5.58%) |
Nov 05, 2021 | 14.98 | 16.41 | 14.94 | 15.59 | 3,165,603 | +1.08(+7.44%) |
Nov 04, 2021 | 15.40 | 15.57 | 14.35 | 14.51 | 1,959,442 | -0.82(-5.35%) |
Nov 03, 2021 | 14.65 | 15.49 | 14.60 | 15.33 | 1,387,879 | +0.58(+3.93%) |
Nov 02, 2021 | 14.67 | 14.91 | 14.41 | 14.75 | 1,628,009 | +0.00(+0.00%) |
Nov 01, 2021 | 14.13 | 15.26 | 14.58 | 14.75 | 2,157,839 | +0.62(+4.39%) |
Oct 29, 2021 | 14.30 | 14.65 | 13.94 | 14.13 | 1,417,294 | -0.18(-1.26%) |
Oct 28, 2021 | 14.06 | 14.49 | 13.51 | 14.31 | 2,203,153 | +0.16(+1.13%) |
Oct 27, 2021 | 13.27 | 14.76 | 13.18 | 14.15 | 4,707,097 | +1.18(+9.10%) |
Oct 26, 2021 | 13.14 | 12.97 | 1,810,193 | -0.30(-2.26%) | ||
Oct 25, 2021 | 12.76 | 13.28 | 12.45 | 13.27 | 1,886,585 | +0.44(+3.43%) |
Oct 22, 2021 | 13.12 | 13.14 | 12.76 | 12.83 | 2,087,994 | -0.35(-2.66%) |
Oct 21, 2021 | 13.27 | 13.57 | 13.02 | 13.18 | 1,904,725 | -0.14(-1.05%) |
Oct 20, 2021 | 13.56 | 13.58 | 13.16 | 13.32 | 2,006,978 | -0.24(-1.77%) |
Oct 19, 2021 | 13.64 | 13.76 | 13.33 | 13.56 | 1,808,479 | -0.07(-0.51%) |
Oct 18, 2021 | 14.03 | 14.23 | 13.56 | 13.63 | 1,989,912 | -0.46(-3.26%) |
Oct 15, 2021 | 13.93 | 14.58 | 13.86 | 14.09 | 2,165,701 | +0.39(+2.85%) |
Oct 14, 2021 | 13.80 | 14.17 | 13.64 | 13.70 | 1,975,732 | +0.06(+0.44%) |
Oct 13, 2021 | 14.17 | 14.20 | 13.38 | 13.64 | 3,664,868 | -0.65(-4.55%) |
Oct 12, 2021 | 14.12 | 14.32 | 13.74 | 14.29 | 1,662,033 | +0.15(+1.06%) |
Oct 11, 2021 | 14.21 | 14.52 | 14.00 | 14.14 | 1,354,273 | -0.11(-0.77%) |
Oct 08, 2021 | 14.03 | 14.75 | 13.92 | 14.25 | 1,552,310 | +0.19(+1.35%) |
Oct 07, 2021 | 14.05 | 14.72 | 13.84 | 14.06 | 1,914,983 | -0.01(-0.07%) |
Oct 06, 2021 | 13.64 | 14.09 | 13.28 | 14.07 | 2,543,733 | +0.04(+0.29%) |
Oct 05, 2021 | 14.51 | 14.56 | 13.60 | 14.03 | 2,528,724 | -0.32(-2.23%) |
Oct 04, 2021 | 15.90 | 16.09 | 14.28 | 14.35 | 3,247,883 | -1.44(-9.12%) |