Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.86 | 12.19 | 11.85 | 11.98 | 102,586 | +0.22(+1.87%) |
Dec 30, 2021 | 12.01 | 12.28 | 11.54 | 11.76 | 213,080 | -0.27(-2.24%) |
Dec 29, 2021 | 11.93 | 12.10 | 11.77 | 12.03 | 87,659 | +0.17(+1.43%) |
Dec 28, 2021 | 12.27 | 12.42 | 11.79 | 11.86 | 138,837 | -0.41(-3.34%) |
Dec 27, 2021 | 12.67 | 12.80 | 12.25 | 12.27 | 71,742 | -0.30(-2.39%) |
Dec 23, 2021 | 12.17 | 12.78 | 12.17 | 12.57 | 84,856 | +0.39(+3.20%) |
Dec 22, 2021 | 12.00 | 12.21 | 11.89 | 12.18 | 44,217 | +0.18(+1.50%) |
Dec 21, 2021 | 11.94 | 12.28 | 11.90 | 12.00 | 51,345 | +0.21(+1.78%) |
Dec 20, 2021 | 11.89 | 11.90 | 11.60 | 11.79 | 68,604 | -0.41(-3.36%) |
Dec 17, 2021 | 12.03 | 12.37 | 11.89 | 12.20 | 162,880 | +0.13(+1.08%) |
Dec 16, 2021 | 12.60 | 12.66 | 12.06 | 12.07 | 87,018 | -0.29(-2.35%) |
Dec 15, 2021 | 11.79 | 12.45 | 11.76 | 12.36 | 185,327 | +0.64(+5.46%) |
Dec 14, 2021 | 12.20 | 12.35 | 11.68 | 11.72 | 95,929 | -0.63(-5.10%) |
Dec 13, 2021 | 12.60 | 12.90 | 12.09 | 12.35 | 98,327 | -0.31(-2.45%) |
Dec 10, 2021 | 12.88 | 13.04 | 12.62 | 12.66 | 79,993 | -0.08(-0.63%) |
Dec 09, 2021 | 13.34 | 13.34 | 12.70 | 12.74 | 87,071 | -0.70(-5.21%) |
Dec 08, 2021 | 13.37 | 13.60 | 13.26 | 13.44 | 58,843 | +0.08(+0.60%) |
Dec 07, 2021 | 13.10 | 13.71 | 13.10 | 13.36 | 124,714 | +0.46(+3.57%) |
Dec 06, 2021 | 12.80 | 13.02 | 12.62 | 12.90 | 67,116 | +0.00(+0.00%) |
Dec 03, 2021 | 13.52 | 13.60 | 12.85 | 12.90 | 87,218 | -0.58(-4.30%) |
Dec 02, 2021 | 13.13 | 13.51 | 13.04 | 13.48 | 88,696 | +0.32(+2.43%) |
Dec 01, 2021 | 14.00 | 14.00 | 13.14 | 13.16 | 129,771 | -0.60(-4.36%) |
Nov 30, 2021 | 13.82 | 14.01 | 13.43 | 13.76 | 189,410 | -0.13(-0.94%) |
Nov 29, 2021 | 14.31 | 14.36 | 13.83 | 13.89 | 131,298 | -0.21(-1.49%) |
Nov 26, 2021 | 14.45 | 14.72 | 14.02 | 14.10 | 93,092 | -0.71(-4.79%) |
Nov 24, 2021 | 14.59 | 14.87 | 14.44 | 14.81 | 63,011 | +0.14(+0.95%) |
Nov 23, 2021 | 14.67 | 14.74 | 14.30 | 14.67 | 88,386 | -0.07(-0.47%) |
Nov 22, 2021 | 15.04 | 15.17 | 14.74 | 14.74 | 136,256 | -0.25(-1.67%) |
Nov 19, 2021 | 15.32 | 15.49 | 14.94 | 14.99 | 113,015 | -0.41(-2.66%) |
Nov 18, 2021 | 15.79 | 15.46 | 15.23 | 15.40 | 149,028 | -0.37(-2.35%) |
Nov 17, 2021 | 16.23 | 16.23 | 15.74 | 15.77 | 128,884 | -0.54(-3.31%) |
Nov 16, 2021 | 16.21 | 16.36 | 16.10 | 16.31 | 67,028 | +0.08(+0.49%) |
Nov 15, 2021 | 16.63 | 16.64 | 16.15 | 16.23 | 76,405 | -0.32(-1.93%) |
Nov 12, 2021 | 16.56 | 16.59 | 16.33 | 16.55 | 53,214 | -0.01(-0.06%) |
Nov 11, 2021 | 16.68 | 16.83 | 16.52 | 16.56 | 42,699 | -0.11(-0.66%) |
Nov 10, 2021 | 16.95 | 16.62 | 16.67 | 119,119 | -0.43(-2.51%) | |
Nov 09, 2021 | 16.99 | 18.19 | 16.71 | 17.10 | 244,670 | -2.28(-11.76%) |
Nov 08, 2021 | 19.64 | 19.81 | 19.17 | 19.38 | 86,624 | -0.28(-1.42%) |
Nov 05, 2021 | 19.57 | 19.86 | 19.01 | 19.66 | 121,608 | +0.31(+1.60%) |
Nov 04, 2021 | 18.20 | 19.77 | 18.20 | 19.35 | 181,859 | +1.44(+8.04%) |
Nov 03, 2021 | 16.67 | 17.94 | 16.35 | 17.91 | 203,421 | +1.19(+7.12%) |
Nov 02, 2021 | 16.75 | 16.93 | 16.40 | 16.72 | 81,107 | -0.05(-0.30%) |
Nov 01, 2021 | 16.57 | 16.92 | 16.47 | 16.77 | 105,667 | +0.30(+1.82%) |
Oct 29, 2021 | 16.61 | 17.03 | 16.47 | 16.47 | 127,646 | -0.10(-0.60%) |
Oct 28, 2021 | 17.04 | 17.24 | 16.53 | 16.57 | 182,320 | -0.33(-1.95%) |
Oct 27, 2021 | 17.22 | 17.23 | 16.90 | 16.90 | 83,071 | -0.38(-2.20%) |
Oct 26, 2021 | 17.39 | 17.28 | 138,019 | -0.01(-0.06%) | ||
Oct 25, 2021 | 17.15 | 17.37 | 17.00 | 17.29 | 90,285 | +0.14(+0.82%) |
Oct 22, 2021 | 17.27 | 17.27 | 17.05 | 17.15 | 40,294 | -0.17(-0.98%) |
Oct 21, 2021 | 17.64 | 17.64 | 17.17 | 17.32 | 73,870 | +0.03(+0.17%) |
Oct 20, 2021 | 17.14 | 17.44 | 17.07 | 17.29 | 37,156 | +0.22(+1.29%) |
Oct 19, 2021 | 17.15 | 17.24 | 16.96 | 17.07 | 59,395 | +0.02(+0.12%) |
Oct 18, 2021 | 17.30 | 17.30 | 16.92 | 17.05 | 80,290 | -0.32(-1.84%) |
Oct 15, 2021 | 17.70 | 17.70 | 17.28 | 17.37 | 74,655 | +0.01(+0.06%) |
Oct 14, 2021 | 17.43 | 17.55 | 17.33 | 17.36 | 38,119 | +0.12(+0.70%) |
Oct 13, 2021 | 17.02 | 17.47 | 17.02 | 17.24 | 28,474 | +0.23(+1.35%) |
Oct 12, 2021 | 17.00 | 17.20 | 16.87 | 17.01 | 36,649 | +0.04(+0.24%) |
Oct 11, 2021 | 17.09 | 17.21 | 16.93 | 16.97 | 25,960 | -0.15(-0.88%) |
Oct 08, 2021 | 17.33 | 17.33 | 17.12 | 17.12 | 26,307 | -0.12(-0.70%) |
Oct 07, 2021 | 17.10 | 17.44 | 17.10 | 17.24 | 52,361 | +0.21(+1.23%) |
Oct 06, 2021 | 17.18 | 17.59 | 16.92 | 17.03 | 58,916 | -0.35(-2.01%) |
Oct 05, 2021 | 17.72 | 17.72 | 17.29 | 17.38 | 37,938 | -0.26(-1.47%) |
Oct 04, 2021 | 18.08 | 18.08 | 17.55 | 17.64 | 64,835 | -0.50(-2.76%) |