Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.60 | 11.60 | 11.00 | 11.22 | 46,449 | -0.20(-1.75%) |
Dec 30, 2021 | 11.22 | 11.55 | 11.10 | 11.42 | 27,044 | +0.17(+1.51%) |
Dec 29, 2021 | 11.35 | 11.48 | 11.01 | 11.25 | 31,910 | -0.14(-1.23%) |
Dec 28, 2021 | 11.10 | 11.52 | 10.99 | 11.39 | 35,093 | +0.27(+2.43%) |
Dec 27, 2021 | 10.85 | 11.18 | 10.60 | 11.12 | 89,331 | +0.18(+1.65%) |
Dec 23, 2021 | 10.83 | 11.03 | 10.83 | 10.94 | 18,519 | +0.12(+1.11%) |
Dec 22, 2021 | 11.00 | 11.20 | 10.55 | 10.82 | 19,345 | -0.16(-1.46%) |
Dec 21, 2021 | 11.00 | 11.18 | 10.82 | 10.98 | 21,859 | +0.12(+1.10%) |
Dec 20, 2021 | 10.85 | 10.93 | 10.38 | 10.86 | 21,080 | -0.13(-1.18%) |
Dec 17, 2021 | 10.80 | 11.26 | 10.59 | 10.99 | 33,470 | +0.19(+1.76%) |
Dec 16, 2021 | 10.83 | 10.89 | 10.71 | 10.80 | 25,553 | +0.14(+1.31%) |
Dec 15, 2021 | 10.45 | 10.84 | 10.00 | 10.66 | 69,389 | +0.18(+1.72%) |
Dec 14, 2021 | 10.56 | 11.00 | 10.40 | 10.48 | 41,919 | -0.10(-0.95%) |
Dec 13, 2021 | 10.77 | 10.98 | 10.50 | 10.58 | 34,587 | -0.19(-1.76%) |
Dec 10, 2021 | 11.24 | 11.57 | 10.78 | 10.77 | 28,539 | -0.34(-3.06%) |
Dec 09, 2021 | 11.57 | 11.70 | 10.89 | 11.11 | 22,753 | -0.52(-4.47%) |
Dec 08, 2021 | 11.00 | 11.70 | 10.75 | 11.63 | 35,009 | +0.63(+5.73%) |
Dec 07, 2021 | 10.40 | 11.18 | 10.40 | 11.00 | 70,974 | +0.67(+6.49%) |
Dec 06, 2021 | 10.35 | 10.42 | 10.00 | 10.33 | 44,586 | -0.07(-0.67%) |
Dec 03, 2021 | 10.94 | 10.94 | 10.17 | 10.40 | 70,819 | -0.48(-4.46%) |
Dec 02, 2021 | 11.00 | 11.20 | 10.35 | 10.88 | 102,593 | -0.18(-1.58%) |
Dec 01, 2021 | 10.59 | 11.24 | 10.18 | 11.06 | 131,871 | +0.49(+4.64%) |
Nov 30, 2021 | 10.42 | 10.84 | 9.960 | 10.57 | 158,840 | -0.05(-0.47%) |
Nov 29, 2021 | 11.92 | 11.92 | 10.60 | 10.62 | 289,996 | -1.38(-11.50%) |
Nov 26, 2021 | 11.72 | 12.30 | 11.25 | 12.00 | 55,024 | -0.34(-2.76%) |
Nov 24, 2021 | 11.93 | 12.34 | 11.81 | 12.34 | 22,475 | +0.33(+2.75%) |
Nov 23, 2021 | 11.65 | 12.18 | 11.47 | 12.01 | 68,284 | +0.25(+2.13%) |
Nov 22, 2021 | 12.99 | 13.15 | 11.59 | 11.76 | 127,572 | -1.24(-9.54%) |
Nov 19, 2021 | 12.98 | 13.08 | 12.86 | 13.00 | 42,355 | -0.12(-0.93%) |
Nov 18, 2021 | 12.98 | 13.21 | 13.03 | 13.12 | 50,698 | +0.28(+2.20%) |
Nov 17, 2021 | 12.99 | 13.11 | 12.43 | 12.84 | 58,023 | -0.15(-1.15%) |
Nov 16, 2021 | 13.25 | 13.51 | 12.92 | 12.99 | 26,093 | -0.21(-1.59%) |
Nov 15, 2021 | 12.57 | 13.20 | 12.56 | 13.20 | 29,507 | +0.29(+2.25%) |
Nov 12, 2021 | 12.45 | 13.00 | 12.45 | 12.91 | 60,642 | +0.38(+3.07%) |
Nov 11, 2021 | 12.33 | 12.66 | 12.20 | 12.53 | 27,681 | +0.18(+1.42%) |
Nov 10, 2021 | 12.72 | 12.35 | 44,239 | -0.39(-3.06%) | ||
Nov 09, 2021 | 12.49 | 12.74 | 12.27 | 12.74 | 54,036 | +0.24(+1.92%) |
Nov 08, 2021 | 12.64 | 12.77 | 12.10 | 12.50 | 88,613 | -0.16(-1.26%) |
Nov 05, 2021 | 12.60 | 13.09 | 12.60 | 12.66 | 41,266 | +0.06(+0.48%) |
Nov 04, 2021 | 13.65 | 13.77 | 12.44 | 12.60 | 174,512 | -1.09(-7.96%) |
Nov 03, 2021 | 13.55 | 13.84 | 13.02 | 13.69 | 61,425 | +0.10(+0.74%) |
Nov 02, 2021 | 13.65 | 13.76 | 13.05 | 13.59 | 61,178 | -0.09(-0.66%) |
Nov 01, 2021 | 13.20 | 13.68 | 13.21 | 13.68 | 76,614 | +0.68(+5.23%) |
Oct 29, 2021 | 13.04 | 13.19 | 12.28 | 13.00 | 121,570 | -0.21(-1.59%) |
Oct 28, 2021 | 13.43 | 13.48 | 12.80 | 13.21 | 105,876 | -0.29(-2.15%) |
Oct 27, 2021 | 13.46 | 13.78 | 13.40 | 13.50 | 22,327 | -0.15(-1.10%) |
Oct 26, 2021 | 13.81 | 13.56 | 13.65 | 49,227 | -0.02(-0.15%) | |
Oct 25, 2021 | 13.49 | 14.02 | 13.33 | 13.67 | 92,362 | +0.18(+1.33%) |
Oct 22, 2021 | 13.98 | 13.98 | 13.33 | 13.49 | 75,907 | -0.38(-2.74%) |
Oct 21, 2021 | 14.03 | 14.50 | 13.67 | 13.87 | 126,675 | -0.23(-1.63%) |
Oct 20, 2021 | 14.02 | 14.28 | 13.83 | 14.10 | 43,459 | +0.15(+1.08%) |
Oct 19, 2021 | 13.82 | 14.18 | 13.75 | 13.95 | 49,536 | +0.20(+1.45%) |
Oct 18, 2021 | 13.82 | 14.21 | 13.60 | 13.75 | 44,249 | +0.03(+0.22%) |
Oct 15, 2021 | 14.50 | 14.52 | 13.71 | 13.72 | 96,996 | -0.78(-5.38%) |
Oct 14, 2021 | 14.47 | 14.57 | 14.05 | 14.50 | 55,215 | +0.15(+1.05%) |
Oct 13, 2021 | 13.97 | 14.58 | 13.62 | 14.35 | 144,219 | +0.45(+3.24%) |
Oct 12, 2021 | 13.75 | 14.15 | 13.50 | 13.90 | 80,813 | -0.03(-0.22%) |
Oct 11, 2021 | 13.81 | 14.30 | 13.11 | 13.93 | 180,494 | -0.31(-2.18%) |
Oct 08, 2021 | 11.81 | 14.33 | 11.79 | 14.24 | 457,897 | +2.49(+21.19%) |
Oct 07, 2021 | 10.65 | 11.77 | 10.65 | 11.75 | 332,101 | +1.82(+18.33%) |
Oct 06, 2021 | 9.930 | 9.940 | 9.650 | 9.930 | 33,698 | -0.06(-0.60%) |
Oct 05, 2021 | 10.14 | 10.48 | 9.890 | 9.990 | 60,996 | -0.10(-0.99%) |
Oct 04, 2021 | 10.00 | 10.10 | 9.750 | 10.09 | 40,011 | +0.05(+0.50%) |