Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.94 | 12.18 | 11.64 | 11.74 | 138,453 | -0.25(-2.09%) |
Dec 30, 2021 | 12.07 | 12.46 | 11.93 | 11.99 | 261,082 | -0.03(-0.28%) |
Dec 29, 2021 | 12.04 | 12.23 | 11.56 | 12.02 | 439,566 | -0.10(-0.83%) |
Dec 28, 2021 | 12.59 | 12.87 | 12.02 | 12.12 | 580,747 | -0.56(-4.42%) |
Dec 27, 2021 | 12.29 | 12.71 | 12.23 | 12.69 | 320,218 | +0.50(+4.12%) |
Dec 23, 2021 | 11.84 | 12.33 | 11.84 | 12.18 | 225,963 | +0.19(+1.61%) |
Dec 22, 2021 | 11.88 | 12.03 | 11.81 | 11.99 | 187,608 | +0.01(+0.07%) |
Dec 21, 2021 | 11.95 | 12.37 | 11.95 | 11.98 | 226,972 | +0.12(+0.99%) |
Dec 20, 2021 | 11.70 | 11.92 | 11.56 | 11.87 | 186,646 | -0.14(-1.19%) |
Dec 17, 2021 | 12.24 | 12.54 | 12.01 | 12.01 | 221,216 | -0.36(-2.91%) |
Dec 16, 2021 | 12.18 | 12.44 | 12.06 | 12.37 | 303,002 | +0.31(+2.57%) |
Dec 15, 2021 | 11.85 | 12.28 | 11.56 | 12.06 | 286,974 | +0.30(+2.56%) |
Dec 14, 2021 | 11.47 | 11.88 | 11.27 | 11.76 | 288,111 | +0.33(+2.93%) |
Dec 13, 2021 | 11.73 | 11.85 | 11.42 | 11.42 | 294,678 | -0.48(-4.01%) |
Dec 10, 2021 | 12.12 | 12.18 | 11.87 | 11.90 | 135,344 | -0.25(-2.07%) |
Dec 09, 2021 | 12.23 | 12.42 | 12.03 | 12.15 | 362,465 | -0.09(-0.75%) |
Dec 08, 2021 | 12.14 | 12.31 | 11.95 | 12.24 | 136,801 | +0.10(+0.83%) |
Dec 07, 2021 | 11.98 | 12.48 | 11.98 | 12.14 | 250,672 | +0.18(+1.47%) |
Dec 06, 2021 | 11.84 | 12.37 | 11.68 | 11.97 | 238,627 | +0.13(+1.13%) |
Dec 03, 2021 | 12.15 | 12.36 | 11.63 | 11.83 | 250,940 | -0.41(-3.35%) |
Dec 02, 2021 | 12.38 | 12.57 | 12.03 | 12.24 | 268,276 | +0.27(+2.24%) |
Dec 01, 2021 | 11.67 | 12.20 | 11.56 | 11.97 | 429,963 | +0.86(+7.76%) |
Nov 30, 2021 | 10.97 | 11.38 | 10.92 | 11.11 | 1,893,333 | +0.02(+0.15%) |
Nov 29, 2021 | 11.40 | 11.69 | 11.06 | 11.09 | 459,927 | -0.27(-2.36%) |
Nov 26, 2021 | 11.42 | 11.42 | 10.80 | 11.36 | 447,149 | -0.18(-1.60%) |
Nov 24, 2021 | 11.70 | 11.91 | 11.47 | 11.55 | 302,624 | -0.32(-2.68%) |
Nov 23, 2021 | 11.93 | 12.27 | 11.71 | 11.87 | 277,893 | +0.06(+0.50%) |
Nov 22, 2021 | 12.49 | 12.49 | 11.78 | 11.81 | 284,256 | -0.55(-4.47%) |
Nov 19, 2021 | 12.86 | 13.02 | 12.21 | 12.36 | 334,681 | -0.67(-5.14%) |
Nov 18, 2021 | 12.80 | 13.15 | 12.97 | 13.03 | 261,375 | +0.26(+2.03%) |
Nov 17, 2021 | 13.15 | 13.21 | 12.43 | 12.77 | 550,525 | -0.35(-2.68%) |
Nov 16, 2021 | 14.29 | 14.34 | 12.94 | 13.12 | 827,454 | -1.16(-8.15%) |
Nov 15, 2021 | 14.44 | 14.67 | 13.97 | 14.29 | 549,995 | -0.08(-0.58%) |
Nov 12, 2021 | 14.74 | 14.74 | 13.86 | 14.37 | 458,841 | -0.29(-2.00%) |
Nov 11, 2021 | 14.56 | 15.10 | 14.54 | 14.66 | 282,465 | +0.26(+1.80%) |
Nov 10, 2021 | 14.34 | 14.40 | 643,133 | +0.13(+0.94%) | ||
Nov 09, 2021 | 14.07 | 14.65 | 14.01 | 14.27 | 353,904 | +0.20(+1.43%) |
Nov 08, 2021 | 13.61 | 14.18 | 13.57 | 14.07 | 263,925 | +0.56(+4.15%) |
Nov 05, 2021 | 13.56 | 13.76 | 13.36 | 13.51 | 201,274 | -0.05(-0.37%) |
Nov 04, 2021 | 14.05 | 14.11 | 13.44 | 13.56 | 288,616 | -0.49(-3.52%) |
Nov 03, 2021 | 13.46 | 14.14 | 13.41 | 14.05 | 273,297 | +0.64(+4.81%) |
Nov 02, 2021 | 13.16 | 13.49 | 13.01 | 13.41 | 264,305 | +0.12(+0.88%) |
Nov 01, 2021 | 13.26 | 13.40 | 13.00 | 13.29 | 358,250 | +0.12(+0.89%) |
Oct 29, 2021 | 13.88 | 13.89 | 13.05 | 13.17 | 831,366 | -0.75(-5.35%) |
Oct 28, 2021 | 13.94 | 14.27 | 13.67 | 13.92 | 247,790 | -0.07(-0.48%) |
Oct 27, 2021 | 14.85 | 14.88 | 13.95 | 13.98 | 433,852 | -0.85(-5.70%) |
Oct 26, 2021 | 15.27 | 14.80 | 14.83 | 257,724 | -0.46(-3.01%) | |
Oct 25, 2021 | 14.90 | 15.32 | 14.82 | 15.29 | 202,442 | +0.53(+3.57%) |
Oct 22, 2021 | 15.10 | 15.26 | 14.47 | 14.76 | 421,019 | -0.33(-2.16%) |
Oct 21, 2021 | 15.32 | 15.35 | 14.81 | 15.09 | 264,905 | -0.28(-1.80%) |
Oct 20, 2021 | 14.22 | 15.50 | 14.22 | 15.37 | 515,405 | +1.05(+7.31%) |
Oct 19, 2021 | 14.56 | 14.56 | 14.08 | 14.32 | 274,068 | -0.02(-0.12%) |
Oct 18, 2021 | 14.47 | 14.64 | 14.17 | 14.34 | 231,529 | -0.14(-0.98%) |
Oct 15, 2021 | 14.11 | 14.58 | 13.99 | 14.48 | 301,652 | +0.43(+3.04%) |
Oct 14, 2021 | 13.93 | 14.18 | 13.73 | 14.05 | 236,783 | +0.21(+1.51%) |
Oct 13, 2021 | 13.72 | 13.93 | 13.59 | 13.84 | 182,287 | +0.14(+1.04%) |
Oct 12, 2021 | 13.92 | 14.05 | 13.60 | 13.70 | 205,816 | -0.13(-0.97%) |
Oct 11, 2021 | 13.83 | 14.22 | 13.82 | 13.83 | 133,655 | -0.03(-0.18%) |
Oct 08, 2021 | 14.00 | 14.33 | 13.84 | 13.86 | 104,972 | -0.07(-0.48%) |
Oct 07, 2021 | 14.38 | 14.55 | 13.90 | 13.93 | 134,182 | -0.30(-2.12%) |
Oct 06, 2021 | 14.10 | 14.30 | 13.92 | 14.23 | 165,066 | -0.07(-0.47%) |
Oct 05, 2021 | 14.19 | 14.44 | 13.82 | 14.29 | 309,153 | +0.23(+1.67%) |
Oct 04, 2021 | 14.43 | 14.72 | 13.95 | 14.06 | 309,636 | -0.44(-3.06%) |