Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.88 | 11.18 | 10.87 | 10.88 | 144,578 | -0.09(-0.82%) |
Dec 30, 2021 | 10.86 | 11.29 | 10.86 | 10.97 | 423,536 | +0.22(+2.05%) |
Dec 29, 2021 | 10.80 | 10.95 | 10.46 | 10.75 | 258,459 | -0.14(-1.29%) |
Dec 28, 2021 | 11.09 | 11.44 | 10.85 | 10.89 | 185,021 | -0.31(-2.77%) |
Dec 27, 2021 | 11.64 | 11.81 | 11.08 | 11.20 | 178,383 | -0.46(-3.95%) |
Dec 23, 2021 | 11.40 | 11.93 | 11.25 | 11.66 | 210,346 | +0.37(+3.28%) |
Dec 22, 2021 | 11.69 | 11.69 | 11.15 | 11.29 | 139,397 | -0.12(-1.05%) |
Dec 21, 2021 | 11.23 | 11.46 | 11.03 | 11.41 | 188,104 | +0.54(+4.97%) |
Dec 20, 2021 | 10.83 | 11.00 | 10.36 | 10.87 | 262,062 | -0.29(-2.60%) |
Dec 17, 2021 | 10.90 | 11.52 | 10.62 | 11.16 | 1,073,879 | +0.17(+1.55%) |
Dec 16, 2021 | 11.32 | 11.89 | 10.91 | 10.99 | 251,338 | -0.09(-0.81%) |
Dec 15, 2021 | 10.78 | 11.17 | 10.20 | 11.08 | 301,474 | +0.30(+2.78%) |
Dec 14, 2021 | 11.17 | 11.34 | 10.73 | 10.78 | 261,731 | -0.69(-6.02%) |
Dec 13, 2021 | 11.25 | 11.60 | 11.20 | 11.47 | 293,164 | +0.21(+1.87%) |
Dec 10, 2021 | 11.63 | 11.87 | 11.17 | 11.26 | 168,834 | -0.39(-3.35%) |
Dec 09, 2021 | 11.87 | 11.97 | 11.59 | 11.65 | 125,347 | -0.39(-3.24%) |
Dec 08, 2021 | 11.65 | 12.12 | 11.45 | 12.04 | 146,247 | +0.39(+3.35%) |
Dec 07, 2021 | 11.61 | 12.04 | 11.46 | 11.65 | 209,694 | +0.41(+3.65%) |
Dec 06, 2021 | 11.25 | 11.40 | 10.49 | 11.24 | 240,331 | -0.02(-0.18%) |
Dec 03, 2021 | 12.10 | 12.23 | 11.08 | 11.26 | 292,201 | -0.74(-6.17%) |
Dec 02, 2021 | 12.09 | 12.28 | 11.73 | 12.00 | 316,785 | -0.19(-1.56%) |
Dec 01, 2021 | 13.11 | 13.29 | 12.16 | 12.19 | 217,624 | -0.61(-4.77%) |
Nov 30, 2021 | 12.87 | 13.36 | 12.44 | 12.80 | 269,110 | -0.11(-0.85%) |
Nov 29, 2021 | 13.50 | 13.51 | 12.80 | 12.91 | 258,413 | -0.37(-2.79%) |
Nov 26, 2021 | 13.14 | 13.49 | 12.70 | 13.28 | 123,832 | -0.40(-2.92%) |
Nov 24, 2021 | 13.44 | 13.73 | 13.18 | 13.68 | 103,617 | +0.14(+1.03%) |
Nov 23, 2021 | 13.60 | 13.90 | 13.11 | 13.54 | 173,958 | -0.12(-0.88%) |
Nov 22, 2021 | 14.32 | 14.49 | 13.57 | 13.66 | 194,507 | -0.64(-4.48%) |
Nov 19, 2021 | 14.00 | 14.68 | 13.97 | 14.30 | 143,972 | +0.12(+0.85%) |
Nov 18, 2021 | 14.75 | 14.25 | 14.00 | 14.18 | 252,427 | -0.64(-4.32%) |
Nov 17, 2021 | 15.19 | 15.37 | 14.62 | 14.82 | 223,286 | -0.53(-3.45%) |
Nov 16, 2021 | 15.54 | 15.54 | 15.22 | 15.35 | 140,352 | -0.30(-1.92%) |
Nov 15, 2021 | 16.05 | 16.05 | 15.40 | 15.65 | 179,289 | -0.39(-2.43%) |
Nov 12, 2021 | 16.42 | 16.71 | 15.74 | 16.04 | 270,902 | -0.43(-2.61%) |
Nov 11, 2021 | 16.20 | 17.20 | 15.88 | 16.47 | 274,819 | +0.30(+1.86%) |
Nov 10, 2021 | 17.24 | 16.15 | 16.17 | 336,522 | -1.07(-6.21%) | |
Nov 09, 2021 | 17.25 | 17.45 | 16.14 | 17.24 | 454,428 | -1.04(-5.69%) |
Nov 08, 2021 | 17.78 | 18.37 | 17.78 | 18.28 | 343,294 | +0.63(+3.57%) |
Nov 05, 2021 | 17.80 | 18.09 | 17.25 | 17.65 | 191,415 | -0.15(-0.84%) |
Nov 04, 2021 | 18.25 | 18.44 | 17.77 | 17.80 | 228,647 | -0.37(-2.04%) |
Nov 03, 2021 | 18.25 | 18.26 | 17.69 | 18.17 | 256,107 | -0.07(-0.38%) |
Nov 02, 2021 | 19.31 | 19.31 | 18.11 | 18.24 | 238,253 | -1.05(-5.44%) |
Nov 01, 2021 | 18.50 | 19.36 | 18.38 | 19.29 | 203,759 | +0.91(+4.95%) |
Oct 29, 2021 | 18.15 | 18.47 | 18.09 | 18.38 | 138,131 | +0.18(+0.99%) |
Oct 28, 2021 | 17.28 | 18.25 | 18.20 | 230,720 | +1.05(+6.12%) | |
Oct 27, 2021 | 17.29 | 17.90 | 17.10 | 17.15 | 136,006 | -0.10(-0.58%) |
Oct 26, 2021 | 17.45 | 17.25 | 133,744 | +0.00(+0.00%) | ||
Oct 25, 2021 | 17.24 | 17.42 | 16.66 | 17.25 | 134,321 | +0.11(+0.64%) |
Oct 22, 2021 | 17.08 | 17.25 | 16.95 | 17.14 | 122,050 | -0.01(-0.06%) |
Oct 21, 2021 | 17.10 | 17.63 | 16.80 | 17.15 | 98,727 | -0.05(-0.29%) |
Oct 20, 2021 | 17.11 | 17.36 | 16.89 | 17.20 | 123,699 | -0.11(-0.64%) |
Oct 19, 2021 | 16.82 | 17.47 | 16.68 | 17.31 | 160,567 | +0.67(+4.03%) |
Oct 18, 2021 | 16.75 | 17.13 | 16.50 | 16.64 | 223,288 | -0.11(-0.66%) |
Oct 15, 2021 | 17.30 | 17.30 | 16.68 | 16.75 | 193,030 | -0.20(-1.18%) |
Oct 14, 2021 | 17.18 | 17.20 | 16.52 | 16.95 | 164,269 | +0.04(+0.24%) |
Oct 13, 2021 | 16.42 | 17.00 | 16.30 | 16.91 | 488,721 | +0.60(+3.68%) |
Oct 12, 2021 | 16.04 | 16.76 | 16.04 | 16.31 | 256,478 | +0.37(+2.32%) |
Oct 11, 2021 | 15.25 | 16.12 | 15.24 | 15.94 | 241,496 | +0.80(+5.28%) |
Oct 08, 2021 | 15.40 | 15.53 | 15.00 | 15.14 | 177,631 | -0.28(-1.82%) |
Oct 07, 2021 | 14.62 | 15.76 | 14.51 | 15.42 | 367,620 | +1.05(+7.31%) |
Oct 06, 2021 | 14.11 | 14.41 | 13.85 | 14.37 | 200,144 | +0.26(+1.84%) |
Oct 05, 2021 | 14.25 | 14.37 | 13.80 | 14.11 | 237,516 | -0.06(-0.42%) |
Oct 04, 2021 | 14.45 | 14.76 | 14.07 | 14.17 | 288,626 | -0.41(-2.81%) |