Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.000 | 9.610 | 8.920 | 9.200 | 182,751 | +0.19(+2.11%) |
Dec 30, 2021 | 8.940 | 9.300 | 8.800 | 9.010 | 344,850 | +0.05(+0.61%) |
Dec 29, 2021 | 9.430 | 9.600 | 8.900 | 8.955 | 301,418 | -0.67(-6.96%) |
Dec 28, 2021 | 10.12 | 10.15 | 9.510 | 9.625 | 288,951 | -0.93(-8.77%) |
Dec 27, 2021 | 10.66 | 10.76 | 10.32 | 10.55 | 217,973 | -0.20(-1.86%) |
Dec 23, 2021 | 10.44 | 10.99 | 10.10 | 10.75 | 338,477 | +0.30(+2.87%) |
Dec 22, 2021 | 10.20 | 10.66 | 10.11 | 10.45 | 153,480 | +0.25(+2.45%) |
Dec 21, 2021 | 10.87 | 11.49 | 9.940 | 10.20 | 462,704 | -0.04(-0.39%) |
Dec 20, 2021 | 10.25 | 10.29 | 9.760 | 10.24 | 204,283 | +0.19(+1.89%) |
Dec 17, 2021 | 10.30 | 10.40 | 9.820 | 10.05 | 362,168 | -0.51(-4.83%) |
Dec 16, 2021 | 11.12 | 11.13 | 10.54 | 10.56 | 205,739 | -0.58(-5.21%) |
Dec 15, 2021 | 10.78 | 11.19 | 10.00 | 11.14 | 536,528 | +0.25(+2.30%) |
Dec 14, 2021 | 11.72 | 12.17 | 10.11 | 10.89 | 584,806 | -0.86(-7.32%) |
Dec 13, 2021 | 12.35 | 12.89 | 11.66 | 11.75 | 446,127 | -0.46(-3.77%) |
Dec 10, 2021 | 12.67 | 13.06 | 11.62 | 12.21 | 284,164 | -0.45(-3.55%) |
Dec 09, 2021 | 13.69 | 13.69 | 12.50 | 12.66 | 298,025 | -1.43(-10.15%) |
Dec 08, 2021 | 14.10 | 14.61 | 13.92 | 14.09 | 171,923 | +0.29(+2.10%) |
Dec 07, 2021 | 13.78 | 14.44 | 13.51 | 13.80 | 243,884 | +0.76(+5.83%) |
Dec 06, 2021 | 12.48 | 13.30 | 11.70 | 13.04 | 499,215 | -1.96(-13.07%) |
Dec 03, 2021 | 17.81 | 17.81 | 14.66 | 15.00 | 435,484 | -2.36(-13.59%) |
Dec 02, 2021 | 18.56 | 19.62 | 17.21 | 17.36 | 358,675 | -1.20(-6.47%) |
Dec 01, 2021 | 18.85 | 20.15 | 18.15 | 18.56 | 319,395 | +0.05(+0.27%) |
Nov 30, 2021 | 19.74 | 20.65 | 18.45 | 18.51 | 479,173 | +0.01(+0.05%) |
Nov 29, 2021 | 18.21 | 19.24 | 18.15 | 18.50 | 408,230 | +0.45(+2.49%) |
Nov 26, 2021 | 17.46 | 18.09 | 17.06 | 18.05 | 165,293 | -0.01(-0.06%) |
Nov 24, 2021 | 19.57 | 19.57 | 17.84 | 18.06 | 268,010 | -1.63(-8.28%) |
Nov 23, 2021 | 20.10 | 21.15 | 18.42 | 19.69 | 251,818 | -0.71(-3.48%) |
Nov 22, 2021 | 22.70 | 22.70 | 19.90 | 20.40 | 206,369 | -2.29(-10.09%) |
Nov 19, 2021 | 21.39 | 22.95 | 20.51 | 22.69 | 217,297 | +2.47(+12.22%) |
Nov 18, 2021 | 21.72 | 20.73 | 19.68 | 20.22 | 459,334 | -2.87(-12.43%) |
Nov 17, 2021 | 21.28 | 23.45 | 21.26 | 23.09 | 182,820 | +1.20(+5.48%) |
Nov 16, 2021 | 21.39 | 22.39 | 21.10 | 21.89 | 416,818 | -2.46(-10.10%) |
Nov 15, 2021 | 25.00 | 26.79 | 24.05 | 24.35 | 455,078 | +0.35(+1.46%) |
Nov 12, 2021 | 23.25 | 24.38 | 22.00 | 24.00 | 278,194 | +1.00(+4.35%) |
Nov 11, 2021 | 21.88 | 24.49 | 21.00 | 23.00 | 284,189 | +0.37(+1.63%) |
Nov 10, 2021 | 22.50 | 22.23 | 22.63 | 857,288 | +1.63(+7.76%) | |
Nov 09, 2021 | 19.80 | 21.91 | 19.55 | 21.00 | 817,692 | +3.40(+19.32%) |
Nov 08, 2021 | 16.30 | 18.37 | 16.16 | 17.60 | 695,581 | +1.47(+9.13%) |
Nov 05, 2021 | 16.11 | 16.33 | 15.87 | 16.13 | 91,073 | -0.52(-3.14%) |
Nov 04, 2021 | 16.88 | 16.94 | 16.25 | 16.65 | 124,671 | -0.34(-2.00%) |
Nov 03, 2021 | 16.66 | 16.99 | 15.85 | 16.99 | 159,223 | +0.69(+4.23%) |
Nov 02, 2021 | 16.81 | 16.90 | 16.05 | 16.30 | 151,555 | -0.13(-0.79%) |
Nov 01, 2021 | 16.45 | 16.70 | 16.05 | 16.43 | 118,645 | +0.03(+0.18%) |
Oct 29, 2021 | 16.42 | 16.49 | 15.60 | 16.40 | 109,564 | +0.40(+2.50%) |
Oct 28, 2021 | 15.45 | 16.00 | 15.40 | 16.00 | 133,775 | +0.54(+3.46%) |
Oct 27, 2021 | 15.51 | 15.85 | 15.21 | 15.46 | 161,808 | -0.38(-2.43%) |
Oct 26, 2021 | 16.34 | 15.85 | 134,639 | -0.15(-0.94%) | ||
Oct 25, 2021 | 15.76 | 16.84 | 15.75 | 16.00 | 232,690 | +0.05(+0.31%) |
Oct 22, 2021 | 16.26 | 16.99 | 15.74 | 15.95 | 154,762 | -0.55(-3.33%) |
Oct 21, 2021 | 17.75 | 18.39 | 16.25 | 16.50 | 297,067 | -1.10(-6.25%) |
Oct 20, 2021 | 14.80 | 17.91 | 14.70 | 17.60 | 591,686 | +3.05(+20.96%) |
Oct 19, 2021 | 14.76 | 15.43 | 14.50 | 14.55 | 239,208 | -0.20(-1.36%) |
Oct 18, 2021 | 15.44 | 15.44 | 14.54 | 14.75 | 147,485 | -0.75(-4.84%) |
Oct 15, 2021 | 15.19 | 16.80 | 14.60 | 15.50 | 283,311 | +0.40(+2.65%) |
Oct 14, 2021 | 15.73 | 15.79 | 14.66 | 15.10 | 198,315 | +0.20(+1.34%) |
Oct 13, 2021 | 14.52 | 14.98 | 14.02 | 14.90 | 127,418 | +0.21(+1.43%) |
Oct 12, 2021 | 14.91 | 14.91 | 14.00 | 14.69 | 117,374 | -0.11(-0.74%) |
Oct 11, 2021 | 16.16 | 16.16 | 14.72 | 14.80 | 149,492 | -0.37(-2.44%) |
Oct 08, 2021 | 16.00 | 16.03 | 15.11 | 15.17 | 109,047 | -0.69(-4.35%) |
Oct 07, 2021 | 16.24 | 16.47 | 15.50 | 15.86 | 126,990 | -0.28(-1.73%) |
Oct 06, 2021 | 15.63 | 16.38 | 15.58 | 16.14 | 172,968 | +0.50(+3.20%) |
Oct 05, 2021 | 15.31 | 16.25 | 15.26 | 15.64 | 141,703 | +0.40(+2.62%) |
Oct 04, 2021 | 16.48 | 16.48 | 15.00 | 15.24 | 204,139 | -0.97(-5.98%) |