Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.14 | 11.62 | 11.14 | 11.34 | 84,864 | +0.06(+0.53%) |
Dec 30, 2021 | 11.50 | 11.86 | 11.15 | 11.28 | 171,899 | -0.27(-2.34%) |
Dec 29, 2021 | 12.50 | 13.85 | 11.50 | 11.55 | 512,692 | -0.63(-5.17%) |
Dec 28, 2021 | 11.25 | 12.32 | 11.25 | 12.18 | 182,219 | +0.93(+8.27%) |
Dec 27, 2021 | 11.28 | 11.37 | 11.01 | 11.25 | 38,000 | -0.10(-0.88%) |
Dec 23, 2021 | 11.44 | 11.50 | 11.24 | 11.35 | 40,979 | +0.03(+0.27%) |
Dec 22, 2021 | 11.23 | 11.46 | 11.13 | 11.32 | 32,725 | +0.11(+0.98%) |
Dec 21, 2021 | 10.85 | 11.36 | 10.84 | 11.21 | 65,535 | +0.46(+4.28%) |
Dec 20, 2021 | 10.80 | 10.80 | 10.50 | 10.75 | 73,245 | -0.20(-1.83%) |
Dec 17, 2021 | 10.70 | 11.20 | 10.68 | 10.95 | 130,228 | +0.13(+1.20%) |
Dec 16, 2021 | 11.18 | 11.22 | 10.64 | 10.82 | 94,640 | -0.30(-2.70%) |
Dec 15, 2021 | 10.88 | 11.22 | 10.50 | 11.12 | 98,002 | +0.33(+3.06%) |
Dec 14, 2021 | 10.90 | 11.00 | 10.65 | 10.79 | 102,996 | -0.18(-1.64%) |
Dec 13, 2021 | 11.48 | 11.48 | 10.75 | 10.97 | 77,219 | -0.67(-5.76%) |
Dec 10, 2021 | 11.73 | 11.94 | 11.45 | 11.64 | 78,173 | +0.00(+0.00%) |
Dec 09, 2021 | 12.02 | 12.12 | 11.58 | 11.64 | 58,821 | -0.57(-4.67%) |
Dec 08, 2021 | 11.74 | 12.33 | 11.53 | 12.21 | 74,181 | +0.48(+4.09%) |
Dec 07, 2021 | 11.72 | 12.11 | 11.65 | 11.73 | 85,723 | +0.20(+1.73%) |
Dec 06, 2021 | 11.16 | 11.67 | 10.80 | 11.53 | 78,677 | +0.50(+4.53%) |
Dec 03, 2021 | 11.58 | 11.62 | 10.93 | 11.03 | 99,252 | -0.37(-3.25%) |
Dec 02, 2021 | 11.13 | 11.47 | 10.97 | 11.40 | 92,774 | +0.43(+3.92%) |
Dec 01, 2021 | 11.57 | 11.67 | 10.86 | 10.97 | 116,679 | -0.40(-3.52%) |
Nov 30, 2021 | 11.64 | 11.90 | 11.06 | 11.37 | 139,641 | -0.60(-5.01%) |
Nov 29, 2021 | 12.14 | 12.32 | 11.65 | 11.97 | 110,680 | +0.02(+0.17%) |
Nov 26, 2021 | 12.49 | 12.75 | 11.72 | 11.95 | 108,283 | -1.17(-8.92%) |
Nov 24, 2021 | 12.73 | 13.42 | 12.58 | 13.12 | 67,488 | +0.14(+1.08%) |
Nov 23, 2021 | 12.50 | 13.11 | 12.49 | 12.98 | 92,404 | +0.37(+2.93%) |
Nov 22, 2021 | 13.08 | 13.08 | 12.38 | 12.61 | 134,461 | -0.35(-2.70%) |
Nov 19, 2021 | 13.25 | 13.53 | 12.89 | 12.96 | 107,246 | -0.45(-3.36%) |
Nov 18, 2021 | 13.70 | 13.98 | 13.31 | 13.41 | 102,084 | -0.29(-2.12%) |
Nov 17, 2021 | 14.16 | 14.32 | 13.60 | 13.70 | 95,398 | -0.39(-2.77%) |
Nov 16, 2021 | 14.27 | 14.78 | 13.88 | 14.09 | 115,029 | -0.17(-1.19%) |
Nov 15, 2021 | 15.65 | 15.66 | 14.07 | 14.26 | 273,973 | -1.44(-9.17%) |
Nov 12, 2021 | 14.80 | 16.38 | 14.80 | 15.70 | 619,427 | +0.91(+6.15%) |
Nov 11, 2021 | 14.69 | 15.30 | 14.59 | 14.79 | 112,099 | +0.11(+0.75%) |
Nov 10, 2021 | 14.38 | 14.68 | 191,497 | +0.11(+0.75%) | ||
Nov 09, 2021 | 15.01 | 15.46 | 14.26 | 14.57 | 285,727 | -0.44(-2.93%) |
Nov 08, 2021 | 14.35 | 17.65 | 14.15 | 15.01 | 1,147,727 | +0.16(+1.08%) |
Nov 05, 2021 | 12.16 | 15.60 | 12.04 | 14.85 | 1,194,147 | +2.98(+25.11%) |
Nov 04, 2021 | 11.47 | 13.00 | 11.47 | 11.87 | 407,089 | +0.40(+3.49%) |
Nov 03, 2021 | 10.40 | 12.09 | 10.40 | 11.47 | 442,860 | +0.99(+9.45%) |
Nov 02, 2021 | 10.51 | 10.65 | 10.25 | 10.48 | 68,128 | -0.20(-1.87%) |
Nov 01, 2021 | 10.36 | 10.80 | 10.36 | 10.68 | 97,723 | +0.32(+3.09%) |
Oct 29, 2021 | 10.42 | 10.53 | 10.26 | 10.36 | 45,839 | -0.12(-1.15%) |
Oct 28, 2021 | 10.33 | 10.70 | 10.33 | 10.48 | 48,189 | +0.21(+2.04%) |
Oct 27, 2021 | 10.57 | 10.65 | 10.26 | 10.27 | 27,861 | -0.26(-2.47%) |
Oct 26, 2021 | 10.44 | 10.71 | 10.53 | 65,598 | +0.05(+0.48%) | |
Oct 25, 2021 | 10.34 | 10.48 | 10.24 | 10.48 | 43,639 | +0.17(+1.65%) |
Oct 22, 2021 | 10.32 | 10.44 | 10.11 | 10.31 | 50,677 | +0.05(+0.49%) |
Oct 21, 2021 | 10.24 | 10.58 | 10.17 | 10.26 | 44,518 | -0.05(-0.48%) |
Oct 20, 2021 | 10.28 | 10.68 | 10.14 | 10.31 | 54,243 | +0.03(+0.29%) |
Oct 19, 2021 | 10.42 | 10.70 | 10.09 | 10.28 | 75,245 | -0.15(-1.44%) |
Oct 18, 2021 | 10.59 | 10.80 | 10.41 | 10.43 | 46,061 | -0.28(-2.61%) |
Oct 15, 2021 | 10.84 | 10.91 | 10.53 | 10.71 | 65,686 | +0.05(+0.47%) |
Oct 14, 2021 | 10.73 | 10.75 | 10.47 | 10.66 | 60,032 | +0.00(+0.00%) |
Oct 13, 2021 | 10.41 | 10.73 | 10.37 | 10.66 | 34,587 | +0.17(+1.62%) |
Oct 12, 2021 | 10.18 | 10.50 | 10.11 | 10.49 | 70,363 | +0.35(+3.45%) |
Oct 11, 2021 | 10.11 | 10.20 | 10.02 | 10.14 | 45,505 | +0.05(+0.50%) |
Oct 08, 2021 | 10.03 | 10.21 | 10.00 | 10.09 | 88,755 | -0.01(-0.10%) |
Oct 07, 2021 | 10.27 | 10.34 | 10.03 | 10.10 | 62,890 | -0.02(-0.20%) |
Oct 06, 2021 | 10.14 | 10.30 | 10.01 | 10.12 | 62,554 | -0.18(-1.75%) |
Oct 05, 2021 | 10.19 | 10.34 | 10.03 | 10.30 | 69,810 | +0.22(+2.18%) |
Oct 04, 2021 | 10.43 | 10.46 | 10.03 | 10.08 | 197,368 | -0.12(-1.18%) |