Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.61 | 10.95 | 10.20 | 10.46 | 18,206 | -0.10(-0.95%) |
Dec 30, 2021 | 10.46 | 12.12 | 10.38 | 10.56 | 32,248 | -0.01(-0.09%) |
Dec 29, 2021 | 11.49 | 12.26 | 10.26 | 10.57 | 102,282 | -1.85(-14.90%) |
Dec 28, 2021 | 12.49 | 12.51 | 11.78 | 12.42 | 25,798 | -0.09(-0.72%) |
Dec 27, 2021 | 13.55 | 14.98 | 12.03 | 12.51 | 67,662 | -1.68(-11.84%) |
Dec 23, 2021 | 11.02 | 14.52 | 10.25 | 14.19 | 150,225 | +3.36(+31.02%) |
Dec 22, 2021 | 10.26 | 11.85 | 9.325 | 10.83 | 48,888 | +0.59(+5.76%) |
Dec 21, 2021 | 9.610 | 10.57 | 9.220 | 10.24 | 58,079 | +0.25(+2.50%) |
Dec 20, 2021 | 10.40 | 10.66 | 9.500 | 9.990 | 61,215 | -0.80(-7.41%) |
Dec 17, 2021 | 9.640 | 10.90 | 8.820 | 10.79 | 109,473 | +1.44(+15.40%) |
Dec 16, 2021 | 9.720 | 10.00 | 8.790 | 9.350 | 56,661 | -0.54(-5.46%) |
Dec 15, 2021 | 8.640 | 9.990 | 8.180 | 9.890 | 66,361 | +1.28(+14.87%) |
Dec 14, 2021 | 10.19 | 10.26 | 8.160 | 8.610 | 48,922 | -1.57(-15.42%) |
Dec 13, 2021 | 9.910 | 10.29 | 9.510 | 10.18 | 23,044 | +0.32(+3.25%) |
Dec 10, 2021 | 10.10 | 10.68 | 9.820 | 9.860 | 24,953 | -0.26(-2.57%) |
Dec 09, 2021 | 11.43 | 11.43 | 10.00 | 10.12 | 40,350 | -1.21(-10.68%) |
Dec 08, 2021 | 11.44 | 12.25 | 11.25 | 11.33 | 14,848 | -0.45(-3.82%) |
Dec 07, 2021 | 11.15 | 12.16 | 11.15 | 11.78 | 24,360 | +0.62(+5.56%) |
Dec 06, 2021 | 10.81 | 12.58 | 10.76 | 11.16 | 43,014 | +0.52(+4.89%) |
Dec 03, 2021 | 11.27 | 12.12 | 10.52 | 10.64 | 30,469 | -0.70(-6.17%) |
Dec 02, 2021 | 13.45 | 13.49 | 10.64 | 11.34 | 120,738 | -2.24(-16.49%) |
Dec 01, 2021 | 14.39 | 14.39 | 12.82 | 13.58 | 63,028 | -0.81(-5.63%) |
Nov 30, 2021 | 14.04 | 14.75 | 13.06 | 14.39 | 67,219 | +0.73(+5.34%) |
Nov 29, 2021 | 14.01 | 14.20 | 13.45 | 13.66 | 47,782 | -0.10(-0.73%) |
Nov 26, 2021 | 14.84 | 15.83 | 13.51 | 13.76 | 37,362 | -1.72(-11.11%) |
Nov 24, 2021 | 17.16 | 17.20 | 14.52 | 15.48 | 87,301 | -2.17(-12.29%) |
Nov 23, 2021 | 17.63 | 17.75 | 16.61 | 17.65 | 31,822 | -0.43(-2.38%) |
Nov 22, 2021 | 17.95 | 18.76 | 17.89 | 18.08 | 43,034 | +0.25(+1.40%) |
Nov 19, 2021 | 17.56 | 18.08 | 15.54 | 17.83 | 13,680 | -0.05(-0.28%) |
Nov 18, 2021 | 18.19 | 18.06 | 17.30 | 17.88 | 36,500 | -0.93(-4.94%) |
Nov 17, 2021 | 17.33 | 19.60 | 17.33 | 18.81 | 61,025 | +0.63(+3.47%) |
Nov 16, 2021 | 18.00 | 18.32 | 17.19 | 18.18 | 28,404 | +0.19(+1.06%) |
Nov 15, 2021 | 18.00 | 18.00 | 17.03 | 17.99 | 16,109 | +0.05(+0.28%) |
Nov 12, 2021 | 17.90 | 17.95 | 16.86 | 17.94 | 20,852 | +0.19(+1.07%) |
Nov 11, 2021 | 17.37 | 17.99 | 16.05 | 17.75 | 21,778 | +0.59(+3.44%) |
Nov 10, 2021 | 16.62 | 17.48 | 17.16 | 22,217 | +0.20(+1.18%) | |
Nov 09, 2021 | 16.00 | 16.97 | 15.40 | 16.96 | 14,728 | +1.01(+6.33%) |
Nov 08, 2021 | 17.64 | 18.17 | 14.49 | 15.95 | 68,450 | -1.81(-10.19%) |
Nov 05, 2021 | 17.82 | 17.90 | 16.15 | 17.76 | 19,645 | -0.06(-0.34%) |
Nov 04, 2021 | 16.99 | 17.84 | 16.99 | 17.82 | 19,768 | +0.82(+4.82%) |
Nov 03, 2021 | 15.56 | 17.03 | 15.56 | 17.00 | 19,071 | +0.95(+5.92%) |
Nov 02, 2021 | 17.39 | 17.39 | 15.75 | 16.05 | 21,786 | +0.18(+1.13%) |
Nov 01, 2021 | 17.10 | 18.05 | 15.56 | 15.87 | 33,091 | -1.55(-8.90%) |
Oct 29, 2021 | 17.50 | 17.77 | 17.28 | 17.42 | 18,269 | -0.25(-1.41%) |
Oct 28, 2021 | 18.16 | 17.67 | 45,798 | -0.49(-2.70%) | ||
Oct 27, 2021 | 18.83 | 19.62 | 17.80 | 18.16 | 18,102 | -1.15(-5.96%) |
Oct 26, 2021 | 18.01 | 19.31 | 36,134 | +0.79(+4.27%) | ||
Oct 25, 2021 | 18.46 | 18.62 | 17.88 | 18.52 | 18,344 | +0.06(+0.33%) |
Oct 22, 2021 | 17.59 | 18.92 | 15.83 | 18.46 | 40,182 | +0.89(+5.07%) |
Oct 21, 2021 | 16.40 | 17.90 | 16.40 | 17.57 | 60,159 | +0.95(+5.72%) |
Oct 20, 2021 | 16.33 | 16.80 | 16.25 | 16.62 | 27,561 | +0.02(+0.12%) |
Oct 19, 2021 | 15.38 | 16.82 | 15.38 | 16.60 | 34,522 | +0.66(+4.14%) |
Oct 18, 2021 | 16.07 | 16.36 | 15.56 | 15.94 | 26,292 | -0.20(-1.24%) |
Oct 15, 2021 | 16.95 | 16.95 | 15.31 | 16.14 | 14,589 | -0.14(-0.86%) |
Oct 14, 2021 | 15.87 | 16.75 | 15.87 | 16.28 | 29,233 | +0.36(+2.26%) |
Oct 13, 2021 | 14.86 | 16.41 | 14.49 | 15.92 | 66,031 | +1.07(+7.21%) |
Oct 12, 2021 | 13.87 | 15.00 | 13.87 | 14.85 | 64,316 | +1.08(+7.84%) |
Oct 11, 2021 | 14.00 | 14.61 | 13.51 | 13.77 | 89,590 | -0.24(-1.71%) |
Oct 08, 2021 | 15.53 | 16.44 | 13.88 | 14.01 | 93,304 | -1.25(-8.19%) |
Oct 07, 2021 | 17.84 | 18.50 | 15.00 | 15.26 | 181,479 | -2.57(-14.41%) |
Oct 06, 2021 | 20.27 | 20.69 | 17.43 | 17.83 | 128,719 | -2.64(-12.90%) |
Oct 05, 2021 | 19.49 | 20.91 | 19.25 | 20.47 | 83,705 | +0.88(+4.49%) |
Oct 04, 2021 | 19.48 | 19.90 | 18.64 | 19.59 | 66,087 | +0.11(+0.56%) |