Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.87 | 14.40 | 13.52 | 13.85 | 95,352 | -0.03(-0.22%) |
Dec 30, 2021 | 13.28 | 14.10 | 13.17 | 13.88 | 52,175 | +0.64(+4.83%) |
Dec 29, 2021 | 13.60 | 13.77 | 13.23 | 13.24 | 44,185 | -0.40(-2.93%) |
Dec 28, 2021 | 13.74 | 14.18 | 13.46 | 13.64 | 111,721 | -0.12(-0.87%) |
Dec 27, 2021 | 13.79 | 14.12 | 13.59 | 13.76 | 79,910 | +0.01(+0.07%) |
Dec 23, 2021 | 13.82 | 14.09 | 13.62 | 13.75 | 215,264 | +0.03(+0.22%) |
Dec 22, 2021 | 13.88 | 14.04 | 13.23 | 13.72 | 209,802 | -0.23(-1.65%) |
Dec 21, 2021 | 13.92 | 14.20 | 13.12 | 13.95 | 557,507 | +0.18(+1.31%) |
Dec 20, 2021 | 13.77 | 13.80 | 12.72 | 13.77 | 258,758 | +0.15(+1.10%) |
Dec 17, 2021 | 12.95 | 14.18 | 12.49 | 13.62 | 363,301 | +1.12(+8.96%) |
Dec 16, 2021 | 13.24 | 13.45 | 12.01 | 12.50 | 132,160 | -0.03(-0.24%) |
Dec 15, 2021 | 11.98 | 12.56 | 11.79 | 12.53 | 75,125 | +0.66(+5.56%) |
Dec 14, 2021 | 12.83 | 12.99 | 11.65 | 11.87 | 66,634 | -1.12(-8.62%) |
Dec 13, 2021 | 12.87 | 13.15 | 12.14 | 12.99 | 90,786 | +0.21(+1.64%) |
Dec 10, 2021 | 13.20 | 13.20 | 12.74 | 12.78 | 84,073 | -0.27(-2.07%) |
Dec 09, 2021 | 13.20 | 13.57 | 12.69 | 13.05 | 25,104 | -0.34(-2.54%) |
Dec 08, 2021 | 13.11 | 13.86 | 12.50 | 13.39 | 81,192 | +0.16(+1.21%) |
Dec 07, 2021 | 12.31 | 13.39 | 12.11 | 13.23 | 108,941 | +1.16(+9.61%) |
Dec 06, 2021 | 11.61 | 12.18 | 11.26 | 12.07 | 54,785 | +0.64(+5.60%) |
Dec 03, 2021 | 11.69 | 11.95 | 11.10 | 11.43 | 77,752 | -0.32(-2.72%) |
Dec 02, 2021 | 10.93 | 11.84 | 10.69 | 11.75 | 38,918 | +0.85(+7.80%) |
Dec 01, 2021 | 11.07 | 11.70 | 10.75 | 10.90 | 74,418 | +0.07(+0.65%) |
Nov 30, 2021 | 10.31 | 11.14 | 10.22 | 10.83 | 55,166 | +0.42(+4.03%) |
Nov 29, 2021 | 11.68 | 11.68 | 10.26 | 10.41 | 71,639 | -1.02(-8.92%) |
Nov 26, 2021 | 11.83 | 11.83 | 11.12 | 11.43 | 23,950 | -0.57(-4.75%) |
Nov 24, 2021 | 11.84 | 12.45 | 11.52 | 12.00 | 52,561 | +0.21(+1.78%) |
Nov 23, 2021 | 12.25 | 12.69 | 11.38 | 11.79 | 139,838 | -0.46(-3.76%) |
Nov 22, 2021 | 13.55 | 13.55 | 12.15 | 12.25 | 42,850 | -1.32(-9.73%) |
Nov 19, 2021 | 13.27 | 13.72 | 12.62 | 13.57 | 119,058 | +0.28(+2.11%) |
Nov 18, 2021 | 12.93 | 13.53 | 13.20 | 13.29 | 70,238 | +0.34(+2.63%) |
Nov 17, 2021 | 13.65 | 13.75 | 12.65 | 12.95 | 155,770 | -0.80(-5.82%) |
Nov 16, 2021 | 13.10 | 13.77 | 13.01 | 13.75 | 191,639 | +0.51(+3.85%) |
Nov 15, 2021 | 13.15 | 13.26 | 12.74 | 13.24 | 49,309 | +0.24(+1.85%) |
Nov 12, 2021 | 13.00 | 13.20 | 12.68 | 13.00 | 55,964 | +0.00(+0.00%) |
Nov 11, 2021 | 13.00 | 13.00 | 12.64 | 13.00 | 81,856 | -0.56(-4.13%) |
Nov 10, 2021 | 13.04 | 13.56 | 13.56 | 80,468 | +0.62(+4.79%) | |
Nov 09, 2021 | 12.88 | 13.16 | 12.37 | 12.94 | 31,218 | +0.06(+0.47%) |
Nov 08, 2021 | 12.88 | 13.00 | 12.80 | 12.88 | 23,809 | +0.00(+0.00%) |
Nov 05, 2021 | 12.90 | 13.05 | 12.78 | 12.88 | 49,221 | +0.08(+0.63%) |
Nov 04, 2021 | 13.04 | 13.10 | 12.73 | 12.80 | 105,290 | -0.15(-1.16%) |
Nov 03, 2021 | 13.09 | 13.28 | 12.75 | 12.95 | 61,417 | -0.27(-2.04%) |
Nov 02, 2021 | 13.00 | 13.23 | 12.93 | 13.22 | 41,486 | +0.20(+1.54%) |
Nov 01, 2021 | 12.81 | 13.05 | 12.65 | 13.02 | 50,438 | +0.37(+2.92%) |
Oct 29, 2021 | 12.45 | 12.85 | 12.20 | 12.65 | 68,625 | +0.13(+1.04%) |
Oct 28, 2021 | 11.54 | 12.62 | 11.54 | 12.52 | 82,005 | +0.87(+7.47%) |
Oct 27, 2021 | 10.73 | 11.89 | 10.70 | 11.65 | 57,268 | +0.87(+8.07%) |
Oct 26, 2021 | 11.00 | 10.78 | 31,649 | -0.16(-1.46%) | ||
Oct 25, 2021 | 10.49 | 10.96 | 10.01 | 10.94 | 43,845 | +0.39(+3.70%) |
Oct 22, 2021 | 10.65 | 10.65 | 10.25 | 10.55 | 37,181 | -0.09(-0.85%) |
Oct 21, 2021 | 10.70 | 10.80 | 10.39 | 10.64 | 28,930 | -0.04(-0.37%) |
Oct 20, 2021 | 10.67 | 10.95 | 10.44 | 10.68 | 30,875 | +0.06(+0.56%) |
Oct 19, 2021 | 11.02 | 11.11 | 10.40 | 10.62 | 61,869 | -0.37(-3.37%) |
Oct 18, 2021 | 11.27 | 11.44 | 10.82 | 10.99 | 32,939 | -0.39(-3.43%) |
Oct 15, 2021 | 11.71 | 11.75 | 11.11 | 11.38 | 31,555 | -0.11(-0.96%) |
Oct 14, 2021 | 11.91 | 11.98 | 11.08 | 11.49 | 63,744 | -0.35(-2.96%) |
Oct 13, 2021 | 11.51 | 11.91 | 11.31 | 11.84 | 32,448 | +0.38(+3.32%) |
Oct 12, 2021 | 11.51 | 11.70 | 11.08 | 11.46 | 57,195 | -0.08(-0.69%) |
Oct 11, 2021 | 11.98 | 12.04 | 11.54 | 11.54 | 46,595 | -0.35(-2.94%) |
Oct 08, 2021 | 12.15 | 12.15 | 11.78 | 11.89 | 40,405 | -0.34(-2.78%) |
Oct 07, 2021 | 12.05 | 12.55 | 11.60 | 12.23 | 52,500 | +0.25(+2.09%) |
Oct 06, 2021 | 11.99 | 12.24 | 11.57 | 11.98 | 40,580 | -0.15(-1.24%) |
Oct 05, 2021 | 11.93 | 12.40 | 11.43 | 12.13 | 100,527 | +0.24(+2.02%) |
Oct 04, 2021 | 11.56 | 12.00 | 11.45 | 11.89 | 103,937 | +0.25(+2.15%) |