Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.43 | 10.64 | 9.905 | 9.990 | 1,346,722 | -0.36(-3.48%) |
Dec 30, 2021 | 10.42 | 10.84 | 10.31 | 10.35 | 1,560,397 | -0.06(-0.58%) |
Dec 29, 2021 | 10.74 | 10.82 | 10.26 | 10.41 | 858,085 | -0.36(-3.34%) |
Dec 28, 2021 | 10.93 | 11.58 | 10.77 | 10.77 | 2,512,286 | -0.17(-1.55%) |
Dec 27, 2021 | 11.38 | 11.43 | 10.77 | 10.94 | 4,166,469 | -0.46(-4.04%) |
Dec 23, 2021 | 11.21 | 11.70 | 11.07 | 11.40 | 1,852,042 | +0.28(+2.52%) |
Dec 22, 2021 | 11.49 | 11.55 | 11.04 | 11.12 | 2,709,453 | -0.46(-3.97%) |
Dec 21, 2021 | 10.50 | 11.59 | 10.37 | 11.58 | 2,890,374 | +0.87(+8.12%) |
Dec 20, 2021 | 8.450 | 10.76 | 8.120 | 10.71 | 9,150,184 | +0.09(+0.86%) |
Dec 17, 2021 | 9.140 | 10.69 | 9.110 | 10.62 | 8,873,008 | +1.25(+13.33%) |
Dec 16, 2021 | 9.560 | 9.870 | 9.304 | 9.370 | 1,338,076 | -0.14(-1.47%) |
Dec 15, 2021 | 9.220 | 9.510 | 8.830 | 9.510 | 2,238,997 | +0.35(+3.82%) |
Dec 14, 2021 | 9.400 | 9.740 | 9.140 | 9.160 | 2,221,902 | -0.35(-3.66%) |
Dec 13, 2021 | 9.480 | 9.690 | 8.990 | 9.508 | 4,404,435 | +0.55(+6.11%) |
Dec 10, 2021 | 9.330 | 9.471 | 8.900 | 8.960 | 1,280,183 | -0.47(-4.96%) |
Dec 09, 2021 | 9.890 | 9.960 | 9.370 | 9.428 | 1,663,543 | -0.57(-5.72%) |
Dec 08, 2021 | 10.04 | 10.06 | 9.700 | 10.00 | 1,600,482 | +0.05(+0.50%) |
Dec 07, 2021 | 10.07 | 10.35 | 9.845 | 9.950 | 1,615,930 | -0.06(-0.60%) |
Dec 06, 2021 | 9.900 | 10.19 | 9.790 | 10.01 | 1,360,100 | +0.06(+0.60%) |
Dec 03, 2021 | 10.63 | 10.65 | 9.880 | 9.950 | 1,216,333 | -0.67(-6.30%) |
Dec 02, 2021 | 9.970 | 10.68 | 9.840 | 10.62 | 1,511,661 | +0.57(+5.66%) |
Dec 01, 2021 | 10.22 | 10.77 | 10.05 | 10.05 | 1,462,654 | -0.06(-0.59%) |
Nov 30, 2021 | 10.16 | 10.46 | 9.885 | 10.11 | 1,533,358 | -0.24(-2.34%) |
Nov 29, 2021 | 10.76 | 10.90 | 10.30 | 10.35 | 1,308,780 | -0.15(-1.41%) |
Nov 26, 2021 | 10.60 | 10.89 | 10.35 | 10.50 | 2,188,761 | -0.26(-2.42%) |
Nov 24, 2021 | 10.59 | 10.92 | 10.46 | 10.76 | 4,614,861 | +0.11(+1.02%) |
Nov 23, 2021 | 10.39 | 10.75 | 10.21 | 10.65 | 1,695,211 | -0.63(-5.57%) |
Nov 22, 2021 | 11.31 | 11.36 | 10.40 | 11.28 | 2,228,788 | +0.58(+5.42%) |
Nov 19, 2021 | 10.80 | 11.04 | 10.54 | 10.70 | 1,451,575 | -0.21(-1.92%) |
Nov 18, 2021 | 11.34 | 11.00 | 10.82 | 10.91 | 1,639,002 | -0.40(-3.54%) |
Nov 17, 2021 | 11.55 | 11.60 | 11.09 | 11.31 | 1,210,072 | -0.27(-2.33%) |
Nov 16, 2021 | 11.48 | 11.65 | 11.23 | 11.58 | 1,710,093 | +0.10(+0.87%) |
Nov 15, 2021 | 11.80 | 11.81 | 11.12 | 11.48 | 1,314,329 | -0.20(-1.71%) |
Nov 12, 2021 | 11.50 | 11.76 | 11.13 | 11.68 | 1,669,880 | +0.00(+0.00%) |
Nov 11, 2021 | 11.28 | 12.12 | 11.25 | 11.68 | 2,209,548 | +0.37(+3.27%) |
Nov 10, 2021 | 10.73 | 11.31 | 4,420,332 | +0.43(+3.95%) | ||
Nov 09, 2021 | 10.70 | 10.88 | 10.35 | 10.88 | 3,754,370 | +0.18(+1.68%) |
Nov 08, 2021 | 12.62 | 12.62 | 10.59 | 10.70 | 8,235,003 | -2.44(-18.57%) |
Nov 05, 2021 | 17.74 | 17.85 | 12.90 | 13.14 | 6,165,515 | -3.17(-19.46%) |
Nov 04, 2021 | 16.16 | 16.44 | 15.53 | 16.31 | 1,283,873 | +0.23(+1.45%) |
Nov 03, 2021 | 16.13 | 16.17 | 15.55 | 16.08 | 1,662,501 | -0.05(-0.32%) |
Nov 02, 2021 | 15.57 | 16.17 | 15.27 | 16.13 | 1,778,033 | +0.44(+2.81%) |
Nov 01, 2021 | 15.14 | 15.78 | 15.57 | 15.69 | 1,378,932 | +0.53(+3.50%) |
Oct 29, 2021 | 14.82 | 15.26 | 14.72 | 15.16 | 1,559,750 | +0.31(+2.09%) |
Oct 28, 2021 | 14.22 | 14.86 | 14.85 | 1,149,211 | +0.56(+3.94%) | |
Oct 27, 2021 | 13.60 | 14.42 | 13.59 | 14.29 | 1,738,454 | +0.72(+5.30%) |
Oct 26, 2021 | 13.87 | 13.54 | 13.57 | 1,088,677 | -0.18(-1.32%) | |
Oct 25, 2021 | 13.60 | 13.76 | 13.35 | 13.75 | 1,183,398 | +0.28(+2.07%) |
Oct 22, 2021 | 13.12 | 13.48 | 12.82 | 13.47 | 981,523 | +0.27(+2.01%) |
Oct 21, 2021 | 13.35 | 13.80 | 13.17 | 13.21 | 787,521 | -0.38(-2.81%) |
Oct 20, 2021 | 13.59 | 13.77 | 13.39 | 13.59 | 1,056,160 | -0.33(-2.37%) |
Oct 19, 2021 | 13.73 | 14.11 | 13.65 | 13.92 | 1,746,222 | +0.30(+2.19%) |
Oct 18, 2021 | 13.47 | 13.73 | 13.16 | 13.62 | 1,540,139 | +0.08(+0.62%) |
Oct 15, 2021 | 13.45 | 13.76 | 13.14 | 13.54 | 3,945,037 | +0.19(+1.41%) |
Oct 14, 2021 | 13.10 | 13.49 | 13.10 | 13.35 | 1,388,001 | +0.32(+2.43%) |
Oct 13, 2021 | 13.07 | 13.66 | 13.01 | 13.03 | 1,874,727 | -0.20(-1.52%) |
Oct 12, 2021 | 12.86 | 13.34 | 12.85 | 13.23 | 1,730,411 | +0.34(+2.66%) |
Oct 11, 2021 | 12.35 | 12.93 | 12.29 | 12.89 | 1,620,021 | +0.52(+4.19%) |
Oct 08, 2021 | 12.14 | 12.38 | 11.95 | 12.37 | 1,070,280 | +0.16(+1.33%) |
Oct 07, 2021 | 12.05 | 12.42 | 11.90 | 12.21 | 944,054 | +0.24(+2.00%) |
Oct 06, 2021 | 11.68 | 12.06 | 11.66 | 11.97 | 1,131,603 | +0.14(+1.15%) |
Oct 05, 2021 | 11.88 | 12.18 | 11.64 | 11.83 | 718,769 | -0.11(-0.92%) |
Oct 04, 2021 | 12.26 | 12.32 | 11.87 | 11.94 | 1,140,969 | -0.45(-3.61%) |