Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.600 | 8.873 | 8.430 | 8.520 | 1,654,647 | -0.21(-2.41%) |
Dec 30, 2021 | 8.140 | 9.100 | 8.130 | 8.730 | 3,280,734 | +0.53(+6.46%) |
Dec 29, 2021 | 8.410 | 8.450 | 8.020 | 8.200 | 2,402,630 | -0.26(-3.07%) |
Dec 28, 2021 | 8.580 | 8.830 | 8.330 | 8.460 | 2,367,114 | -0.21(-2.42%) |
Dec 27, 2021 | 8.840 | 8.850 | 8.570 | 8.670 | 2,651,321 | -0.30(-3.34%) |
Dec 23, 2021 | 8.750 | 9.120 | 8.600 | 8.970 | 2,902,650 | +0.23(+2.63%) |
Dec 22, 2021 | 8.540 | 8.995 | 8.450 | 8.740 | 2,172,589 | +0.02(+0.23%) |
Dec 21, 2021 | 8.500 | 8.850 | 8.440 | 8.720 | 2,454,559 | +0.32(+3.81%) |
Dec 20, 2021 | 8.510 | 8.610 | 8.180 | 8.400 | 4,251,089 | -0.50(-5.62%) |
Dec 17, 2021 | 8.480 | 9.099 | 8.200 | 8.900 | 14,797,706 | +0.44(+5.20%) |
Dec 16, 2021 | 9.060 | 9.140 | 8.335 | 8.460 | 20,030,306 | -2.13(-20.11%) |
Dec 15, 2021 | 11.00 | 11.02 | 10.33 | 10.59 | 2,157,582 | -0.30(-2.75%) |
Dec 14, 2021 | 10.87 | 11.43 | 10.77 | 10.89 | 1,539,459 | -0.29(-2.59%) |
Dec 13, 2021 | 11.97 | 12.02 | 11.03 | 11.18 | 1,434,261 | -0.99(-8.13%) |
Dec 10, 2021 | 12.30 | 12.69 | 11.96 | 12.17 | 947,534 | -0.05(-0.41%) |
Dec 09, 2021 | 12.72 | 13.09 | 12.19 | 12.22 | 886,421 | -0.71(-5.49%) |
Dec 08, 2021 | 12.80 | 13.20 | 12.32 | 12.93 | 1,171,226 | +0.21(+1.65%) |
Dec 07, 2021 | 12.07 | 13.13 | 12.07 | 12.72 | 1,450,799 | +1.03(+8.81%) |
Dec 06, 2021 | 10.97 | 11.80 | 10.27 | 11.69 | 2,334,265 | +0.56(+5.03%) |
Dec 03, 2021 | 11.73 | 11.85 | 10.71 | 11.13 | 2,728,474 | -0.60(-5.12%) |
Dec 02, 2021 | 11.87 | 12.40 | 11.20 | 11.73 | 2,846,847 | +0.19(+1.65%) |
Dec 01, 2021 | 13.48 | 13.53 | 11.53 | 11.54 | 3,129,354 | -1.80(-13.49%) |
Nov 30, 2021 | 13.94 | 14.15 | 13.02 | 13.34 | 2,186,299 | -0.79(-5.59%) |
Nov 29, 2021 | 13.68 | 14.21 | 13.05 | 14.13 | 1,721,867 | +0.24(+1.73%) |
Nov 26, 2021 | 13.29 | 13.98 | 13.22 | 13.89 | 1,019,694 | -0.01(-0.07%) |
Nov 24, 2021 | 13.45 | 14.09 | 13.19 | 13.90 | 1,289,874 | +0.53(+3.96%) |
Nov 23, 2021 | 13.99 | 14.13 | 13.03 | 13.37 | 1,724,253 | -0.31(-2.27%) |
Nov 22, 2021 | 14.50 | 14.66 | 13.42 | 13.68 | 2,365,796 | -0.82(-5.66%) |
Nov 19, 2021 | 14.37 | 14.89 | 14.37 | 14.50 | 2,097,026 | +0.16(+1.12%) |
Nov 18, 2021 | 15.84 | 14.34 | 14.06 | 14.34 | 4,210,765 | -1.86(-11.48%) |
Nov 17, 2021 | 14.89 | 16.20 | 14.89 | 16.20 | 2,810,911 | +1.44(+9.76%) |
Nov 16, 2021 | 16.02 | 16.03 | 13.96 | 14.76 | 9,040,426 | -2.97(-16.75%) |
Nov 15, 2021 | 17.98 | 18.07 | 17.36 | 17.73 | 1,999,260 | -0.26(-1.45%) |
Nov 12, 2021 | 17.68 | 18.20 | 17.42 | 17.99 | 1,048,808 | +0.39(+2.22%) |
Nov 11, 2021 | 18.04 | 18.55 | 17.46 | 17.60 | 1,768,228 | -0.18(-1.01%) |
Nov 10, 2021 | 18.38 | 17.77 | 17.78 | 1,464,401 | -1.18(-6.22%) | |
Nov 09, 2021 | 19.62 | 19.80 | 18.11 | 18.96 | 1,982,703 | -0.94(-4.72%) |
Nov 08, 2021 | 19.34 | 20.40 | 19.01 | 19.90 | 2,176,342 | +0.91(+4.79%) |
Nov 05, 2021 | 19.90 | 20.28 | 18.95 | 18.99 | 1,737,142 | -0.99(-4.95%) |
Nov 04, 2021 | 19.25 | 20.20 | 18.21 | 19.98 | 2,247,124 | +0.67(+3.47%) |
Nov 03, 2021 | 17.76 | 19.94 | 17.74 | 19.31 | 5,868,178 | +1.34(+7.46%) |
Nov 02, 2021 | 17.65 | 17.98 | 16.72 | 17.97 | 2,195,312 | +0.20(+1.13%) |
Nov 01, 2021 | 15.00 | 17.80 | 15.58 | 17.77 | 4,287,700 | +3.01(+20.39%) |
Oct 29, 2021 | 14.77 | 15.08 | 14.53 | 14.76 | 1,219,394 | -0.02(-0.14%) |
Oct 28, 2021 | 14.68 | 14.89 | 14.48 | 14.78 | 1,572,576 | +0.22(+1.51%) |
Oct 27, 2021 | 14.85 | 14.87 | 14.40 | 14.56 | 1,049,272 | -0.25(-1.69%) |
Oct 26, 2021 | 14.90 | 14.81 | 1,559,725 | -0.16(-1.07%) | ||
Oct 25, 2021 | 14.87 | 15.22 | 14.49 | 14.97 | 2,149,002 | +0.24(+1.63%) |
Oct 22, 2021 | 15.75 | 15.86 | 14.58 | 14.73 | 2,425,130 | -1.01(-6.42%) |
Oct 21, 2021 | 15.23 | 16.57 | 15.12 | 15.74 | 4,438,441 | +1.17(+8.03%) |
Oct 20, 2021 | 13.84 | 16.12 | 13.59 | 14.57 | 7,088,409 | +0.80(+5.81%) |
Oct 19, 2021 | 13.50 | 14.17 | 13.40 | 13.77 | 1,623,946 | +0.35(+2.61%) |
Oct 18, 2021 | 14.25 | 14.32 | 13.39 | 13.42 | 2,288,453 | -1.00(-6.93%) |
Oct 15, 2021 | 14.81 | 14.83 | 14.32 | 14.42 | 1,286,873 | -0.08(-0.55%) |
Oct 14, 2021 | 14.69 | 14.86 | 14.35 | 14.50 | 1,275,451 | +0.03(+0.21%) |
Oct 13, 2021 | 14.69 | 14.72 | 14.37 | 14.47 | 1,246,389 | -0.07(-0.48%) |
Oct 12, 2021 | 14.95 | 14.97 | 14.41 | 14.54 | 1,429,306 | -0.32(-2.15%) |
Oct 11, 2021 | 14.96 | 15.40 | 14.84 | 14.86 | 814,396 | -0.15(-1.00%) |
Oct 08, 2021 | 15.23 | 15.30 | 14.90 | 15.01 | 640,187 | -0.27(-1.77%) |
Oct 07, 2021 | 15.50 | 15.72 | 15.03 | 15.28 | 1,168,696 | +0.13(+0.86%) |
Oct 06, 2021 | 15.01 | 15.30 | 14.68 | 15.15 | 1,338,816 | -0.15(-0.98%) |
Oct 05, 2021 | 15.17 | 15.65 | 14.95 | 15.30 | 1,376,931 | +0.15(+0.99%) |
Oct 04, 2021 | 16.52 | 16.52 | 15.13 | 15.15 | 1,755,725 | -1.58(-9.44%) |