Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.80 | 11.50 | 10.60 | 11.26 | 28,260 | +0.55(+5.10%) |
Dec 30, 2021 | 10.40 | 11.06 | 10.31 | 10.71 | 37,739 | +0.31(+3.00%) |
Dec 29, 2021 | 10.60 | 11.00 | 10.32 | 10.40 | 46,773 | -0.20(-1.87%) |
Dec 28, 2021 | 10.80 | 10.96 | 10.41 | 10.60 | 29,242 | -0.28(-2.57%) |
Dec 27, 2021 | 11.60 | 11.60 | 10.80 | 10.88 | 36,402 | -0.48(-4.21%) |
Dec 23, 2021 | 11.40 | 11.60 | 11.20 | 11.36 | 10,431 | -0.28(-2.44%) |
Dec 22, 2021 | 10.60 | 11.86 | 10.60 | 11.64 | 25,704 | +0.60(+5.40%) |
Dec 21, 2021 | 10.62 | 11.28 | 10.41 | 11.04 | 19,575 | +0.65(+6.21%) |
Dec 20, 2021 | 10.58 | 11.00 | 10.20 | 10.40 | 27,490 | -0.40(-3.72%) |
Dec 17, 2021 | 10.80 | 11.38 | 10.60 | 10.80 | 25,534 | -0.23(-2.12%) |
Dec 16, 2021 | 11.86 | 11.86 | 10.76 | 11.03 | 30,610 | -0.18(-1.64%) |
Dec 15, 2021 | 10.60 | 11.41 | 10.58 | 11.22 | 32,351 | +0.26(+2.34%) |
Dec 14, 2021 | 11.00 | 11.29 | 10.81 | 10.96 | 23,044 | -0.09(-0.83%) |
Dec 13, 2021 | 11.60 | 11.70 | 11.05 | 11.05 | 15,595 | -0.67(-5.73%) |
Dec 10, 2021 | 11.84 | 12.45 | 11.60 | 11.73 | 13,318 | -0.12(-0.98%) |
Dec 09, 2021 | 12.30 | 12.80 | 11.81 | 11.84 | 11,640 | -0.34(-2.78%) |
Dec 08, 2021 | 11.80 | 12.60 | 11.40 | 12.18 | 27,175 | +0.28(+2.37%) |
Dec 07, 2021 | 11.20 | 12.24 | 11.10 | 11.90 | 28,258 | +0.90(+8.16%) |
Dec 06, 2021 | 11.40 | 11.60 | 10.84 | 11.00 | 25,384 | -0.60(-5.16%) |
Dec 03, 2021 | 11.60 | 12.00 | 11.45 | 11.60 | 18,200 | -0.19(-1.61%) |
Dec 02, 2021 | 11.36 | 12.00 | 11.00 | 11.79 | 24,351 | +0.45(+4.01%) |
Dec 01, 2021 | 12.00 | 13.00 | 11.27 | 11.33 | 26,320 | -1.00(-8.14%) |
Nov 30, 2021 | 12.60 | 12.94 | 12.00 | 12.34 | 24,703 | -0.15(-1.17%) |
Nov 29, 2021 | 13.40 | 13.50 | 12.34 | 12.48 | 31,127 | -0.82(-6.14%) |
Nov 26, 2021 | 13.43 | 14.16 | 12.70 | 13.30 | 20,247 | -0.13(-0.97%) |
Nov 24, 2021 | 13.20 | 14.40 | 13.00 | 13.43 | 35,634 | +0.33(+2.52%) |
Nov 23, 2021 | 14.00 | 14.20 | 11.72 | 13.10 | 21,591 | -1.00(-7.08%) |
Nov 22, 2021 | 13.76 | 14.60 | 13.60 | 14.10 | 31,838 | +0.25(+1.79%) |
Nov 19, 2021 | 13.60 | 14.00 | 13.00 | 13.85 | 60,418 | +0.05(+0.36%) |
Nov 18, 2021 | 15.40 | 15.40 | 13.80 | 13.80 | 54,640 | -1.32(-8.71%) |
Nov 17, 2021 | 15.02 | 15.74 | 15.00 | 15.12 | 24,731 | -0.28(-1.84%) |
Nov 16, 2021 | 16.80 | 16.80 | 15.20 | 15.40 | 59,171 | -1.37(-8.16%) |
Nov 15, 2021 | 17.60 | 17.64 | 16.60 | 16.77 | 22,744 | -0.60(-3.43%) |
Nov 12, 2021 | 18.20 | 18.40 | 17.20 | 17.36 | 28,882 | -1.13(-6.13%) |
Nov 11, 2021 | 18.40 | 18.58 | 18.10 | 18.50 | 6,588 | +0.10(+0.53%) |
Nov 10, 2021 | 18.16 | 18.40 | 11,658 | +0.00(+0.00%) | ||
Nov 09, 2021 | 17.83 | 18.60 | 17.81 | 18.40 | 13,724 | +0.57(+3.22%) |
Nov 08, 2021 | 17.82 | 17.90 | 17.80 | 17.83 | 12,190 | +0.00(+0.00%) |
Nov 05, 2021 | 18.00 | 18.35 | 17.64 | 17.83 | 9,985 | -0.17(-0.96%) |
Nov 04, 2021 | 18.60 | 18.60 | 17.70 | 18.00 | 10,400 | -0.42(-2.29%) |
Nov 03, 2021 | 17.20 | 18.80 | 17.16 | 18.42 | 16,256 | +0.62(+3.48%) |
Nov 02, 2021 | 18.20 | 18.40 | 17.41 | 17.80 | 19,476 | -0.65(-3.52%) |
Nov 01, 2021 | 17.40 | 18.80 | 17.54 | 18.45 | 32,498 | +1.05(+6.03%) |
Oct 29, 2021 | 17.17 | 17.67 | 17.02 | 17.40 | 12,770 | +0.24(+1.37%) |
Oct 28, 2021 | 17.40 | 17.60 | 17.02 | 17.16 | 26,776 | -0.39(-2.22%) |
Oct 27, 2021 | 18.20 | 18.15 | 17.22 | 17.55 | 26,238 | -0.60(-3.28%) |
Oct 26, 2021 | 18.60 | 18.15 | 22,886 | -0.31(-1.70%) | ||
Oct 25, 2021 | 19.20 | 19.60 | 18.24 | 18.46 | 39,096 | -0.78(-4.03%) |
Oct 22, 2021 | 19.80 | 19.82 | 19.20 | 19.24 | 15,011 | -0.96(-4.75%) |
Oct 21, 2021 | 19.69 | 20.40 | 19.60 | 20.20 | 21,320 | +0.53(+2.69%) |
Oct 20, 2021 | 19.60 | 20.20 | 19.45 | 19.67 | 5,659 | +0.26(+1.34%) |
Oct 19, 2021 | 19.20 | 20.20 | 19.20 | 19.41 | 11,808 | -0.13(-0.66%) |
Oct 18, 2021 | 19.20 | 19.60 | 19.02 | 19.54 | 20,862 | -0.66(-3.28%) |
Oct 15, 2021 | 20.00 | 20.20 | 20.00 | 20.20 | 12,093 | -0.40(-1.94%) |
Oct 14, 2021 | 19.80 | 20.60 | 19.80 | 20.60 | 8,154 | +0.81(+4.09%) |
Oct 13, 2021 | 18.80 | 19.80 | 18.85 | 19.79 | 29,304 | +0.79(+4.16%) |
Oct 12, 2021 | 19.00 | 19.60 | 18.50 | 19.00 | 26,604 | -0.24(-1.27%) |
Oct 11, 2021 | 19.38 | 19.76 | 18.40 | 19.24 | 49,488 | -0.15(-0.76%) |
Oct 08, 2021 | 19.90 | 20.00 | 19.18 | 19.39 | 26,537 | -0.60(-2.99%) |
Oct 07, 2021 | 20.60 | 20.60 | 19.61 | 19.99 | 29,450 | -0.41(-2.01%) |
Oct 06, 2021 | 20.60 | 20.60 | 20.20 | 20.40 | 12,085 | -0.40(-1.92%) |
Oct 05, 2021 | 21.20 | 21.20 | 20.60 | 20.80 | 17,079 | +0.00(+0.00%) |
Oct 04, 2021 | 21.20 | 21.35 | 20.80 | 20.80 | 13,735 | -0.40(-1.89%) |