Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.37 | 13.10 | 12.31 | 13.03 | 367,567 | +0.62(+5.00%) |
Dec 30, 2021 | 12.44 | 12.90 | 12.22 | 12.41 | 245,373 | +0.03(+0.24%) |
Dec 29, 2021 | 12.50 | 12.50 | 12.06 | 12.38 | 176,437 | -0.11(-0.88%) |
Dec 28, 2021 | 12.56 | 12.65 | 12.32 | 12.49 | 158,657 | -0.15(-1.19%) |
Dec 27, 2021 | 13.00 | 13.00 | 12.58 | 12.64 | 152,080 | -0.37(-2.84%) |
Dec 23, 2021 | 12.60 | 13.04 | 12.60 | 13.01 | 188,823 | +0.39(+3.09%) |
Dec 22, 2021 | 12.37 | 12.75 | 12.16 | 12.62 | 251,922 | +0.19(+1.53%) |
Dec 21, 2021 | 12.23 | 12.56 | 12.11 | 12.43 | 167,780 | +0.37(+3.07%) |
Dec 20, 2021 | 12.06 | 12.33 | 11.76 | 12.06 | 201,988 | -0.23(-1.87%) |
Dec 17, 2021 | 11.66 | 12.65 | 11.49 | 12.29 | 889,019 | +0.35(+2.93%) |
Dec 16, 2021 | 13.29 | 13.55 | 11.88 | 11.94 | 316,293 | -1.04(-8.01%) |
Dec 15, 2021 | 13.21 | 13.42 | 12.15 | 12.98 | 426,621 | -0.43(-3.21%) |
Dec 14, 2021 | 13.00 | 13.59 | 12.82 | 13.41 | 151,046 | +0.24(+1.82%) |
Dec 13, 2021 | 13.45 | 13.78 | 13.15 | 13.17 | 273,905 | -0.38(-2.80%) |
Dec 10, 2021 | 13.20 | 13.61 | 13.19 | 13.55 | 173,196 | +0.31(+2.34%) |
Dec 09, 2021 | 13.61 | 13.93 | 13.16 | 13.24 | 190,390 | -0.46(-3.36%) |
Dec 08, 2021 | 13.53 | 13.95 | 13.24 | 13.70 | 216,011 | +0.25(+1.86%) |
Dec 07, 2021 | 13.24 | 13.92 | 13.07 | 13.45 | 585,835 | +0.51(+3.94%) |
Dec 06, 2021 | 12.35 | 13.08 | 11.97 | 12.94 | 481,191 | +0.60(+4.86%) |
Dec 03, 2021 | 13.12 | 13.35 | 12.01 | 12.34 | 502,597 | -0.73(-5.59%) |
Dec 02, 2021 | 12.38 | 13.19 | 12.34 | 13.07 | 349,099 | +0.69(+5.57%) |
Dec 01, 2021 | 13.76 | 13.89 | 12.30 | 12.38 | 764,271 | -1.10(-8.16%) |
Nov 30, 2021 | 13.50 | 13.71 | 12.89 | 13.48 | 637,205 | -0.10(-0.74%) |
Nov 29, 2021 | 14.19 | 14.33 | 13.57 | 13.58 | 329,604 | -0.36(-2.58%) |
Nov 26, 2021 | 13.81 | 14.21 | 13.38 | 13.94 | 419,587 | -0.52(-3.60%) |
Nov 24, 2021 | 14.23 | 14.92 | 14.02 | 14.46 | 390,432 | +0.09(+0.63%) |
Nov 23, 2021 | 14.64 | 14.85 | 14.09 | 14.37 | 414,662 | -0.23(-1.58%) |
Nov 22, 2021 | 14.60 | 14.82 | 14.17 | 14.60 | 319,614 | +0.04(+0.27%) |
Nov 19, 2021 | 14.36 | 15.18 | 14.36 | 14.56 | 350,665 | -0.16(-1.09%) |
Nov 18, 2021 | 15.20 | 15.20 | 14.57 | 14.72 | 381,479 | -0.37(-2.45%) |
Nov 17, 2021 | 15.28 | 15.59 | 14.95 | 15.09 | 274,784 | -0.60(-3.82%) |
Nov 16, 2021 | 15.50 | 16.05 | 14.20 | 15.69 | 573,005 | +0.00(+0.00%) |
Nov 15, 2021 | 16.64 | 16.64 | 15.60 | 15.69 | 229,214 | -0.51(-3.15%) |
Nov 12, 2021 | 16.36 | 16.65 | 15.57 | 16.20 | 639,002 | -0.19(-1.16%) |
Nov 11, 2021 | 14.69 | 16.62 | 14.69 | 16.39 | 738,928 | +1.53(+10.30%) |
Nov 10, 2021 | 15.40 | 14.86 | 506,696 | -0.64(-4.13%) | ||
Nov 09, 2021 | 16.01 | 16.50 | 15.43 | 15.50 | 611,460 | -0.51(-3.19%) |
Nov 08, 2021 | 15.88 | 16.24 | 15.71 | 16.01 | 559,553 | +0.28(+1.78%) |
Nov 05, 2021 | 15.59 | 16.39 | 15.22 | 15.73 | 533,207 | +0.10(+0.64%) |
Nov 04, 2021 | 15.50 | 16.40 | 15.31 | 15.63 | 830,967 | +0.29(+1.89%) |
Nov 03, 2021 | 14.23 | 15.46 | 13.93 | 15.34 | 604,754 | +1.09(+7.65%) |
Nov 02, 2021 | 14.50 | 14.95 | 13.70 | 14.25 | 523,873 | -0.22(-1.52%) |
Nov 01, 2021 | 13.07 | 14.54 | 13.23 | 14.47 | 764,167 | +1.40(+10.71%) |
Oct 29, 2021 | 12.15 | 13.28 | 12.08 | 13.07 | 667,303 | +0.92(+7.57%) |
Oct 28, 2021 | 11.74 | 12.19 | 11.30 | 12.15 | 424,212 | +0.39(+3.32%) |
Oct 27, 2021 | 11.70 | 12.08 | 11.56 | 11.76 | 609,086 | +0.00(+0.00%) |
Oct 26, 2021 | 11.35 | 11.76 | 817,906 | +0.41(+3.61%) | ||
Oct 25, 2021 | 10.77 | 11.58 | 10.61 | 11.35 | 1,131,106 | +0.64(+5.98%) |
Oct 22, 2021 | 10.54 | 11.54 | 10.21 | 10.71 | 2,897,522 | +1.08(+11.21%) |
Oct 21, 2021 | 9.590 | 9.720 | 9.460 | 9.630 | 267,716 | +0.02(+0.21%) |
Oct 20, 2021 | 9.580 | 9.710 | 9.520 | 9.610 | 173,354 | +0.04(+0.42%) |
Oct 19, 2021 | 9.600 | 9.660 | 9.495 | 9.570 | 147,365 | -0.03(-0.31%) |
Oct 18, 2021 | 9.520 | 9.630 | 9.350 | 9.600 | 177,466 | +0.04(+0.42%) |
Oct 15, 2021 | 9.860 | 9.890 | 9.500 | 9.560 | 160,039 | -0.23(-2.35%) |
Oct 14, 2021 | 9.550 | 9.920 | 9.550 | 9.790 | 292,759 | +0.28(+2.94%) |
Oct 13, 2021 | 9.450 | 9.655 | 9.330 | 9.510 | 220,499 | +0.02(+0.21%) |
Oct 12, 2021 | 9.350 | 9.620 | 9.260 | 9.490 | 147,341 | +0.12(+1.28%) |
Oct 11, 2021 | 9.260 | 9.481 | 9.130 | 9.370 | 230,994 | +0.06(+0.64%) |
Oct 08, 2021 | 9.460 | 9.550 | 9.270 | 9.310 | 233,503 | -0.19(-2.00%) |
Oct 07, 2021 | 9.400 | 9.680 | 9.380 | 9.500 | 156,711 | +0.10(+1.06%) |
Oct 06, 2021 | 9.240 | 9.740 | 9.165 | 9.400 | 461,200 | +0.02(+0.21%) |
Oct 05, 2021 | 9.230 | 9.460 | 9.170 | 9.380 | 211,994 | +0.21(+2.29%) |
Oct 04, 2021 | 9.390 | 9.470 | 9.140 | 9.170 | 172,303 | -0.33(-3.47%) |