Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.98 | 11.24 | 10.96 | 11.18 | 434,395 | +0.11(+0.96%) |
Dec 30, 2021 | 11.21 | 11.36 | 11.03 | 11.07 | 690,767 | -0.07(-0.66%) |
Dec 29, 2021 | 11.23 | 11.37 | 11.02 | 11.15 | 416,496 | -0.09(-0.77%) |
Dec 28, 2021 | 11.12 | 11.37 | 10.98 | 11.23 | 407,039 | +0.11(+1.02%) |
Dec 27, 2021 | 10.76 | 11.12 | 10.42 | 11.12 | 500,105 | +0.33(+3.08%) |
Dec 23, 2021 | 10.86 | 11.03 | 10.78 | 10.79 | 522,358 | -0.04(-0.37%) |
Dec 22, 2021 | 10.88 | 11.02 | 10.71 | 10.83 | 574,562 | +0.05(+0.43%) |
Dec 21, 2021 | 10.42 | 10.87 | 10.37 | 10.78 | 682,860 | +0.56(+5.46%) |
Dec 20, 2021 | 9.811 | 10.25 | 9.651 | 10.22 | 674,686 | +0.03(+0.33%) |
Dec 17, 2021 | 9.871 | 10.21 | 9.718 | 10.19 | 1,643,521 | +0.17(+1.73%) |
Dec 16, 2021 | 10.47 | 10.58 | 9.971 | 10.02 | 1,068,320 | -0.31(-2.96%) |
Dec 15, 2021 | 10.12 | 10.46 | 9.781 | 10.32 | 953,789 | +0.08(+0.78%) |
Dec 14, 2021 | 10.15 | 10.64 | 10.13 | 10.24 | 677,279 | -0.17(-1.60%) |
Dec 13, 2021 | 10.50 | 10.57 | 10.28 | 10.41 | 742,836 | -0.34(-3.16%) |
Dec 10, 2021 | 10.70 | 10.82 | 10.33 | 10.75 | 482,243 | +0.22(+2.08%) |
Dec 09, 2021 | 10.40 | 10.68 | 10.40 | 10.53 | 1,075,990 | -0.45(-4.06%) |
Dec 08, 2021 | 11.22 | 11.35 | 10.92 | 10.98 | 961,256 | -0.23(-2.08%) |
Dec 07, 2021 | 11.26 | 11.85 | 11.17 | 11.21 | 1,733,548 | +0.38(+3.50%) |
Dec 06, 2021 | 10.91 | 11.09 | 10.58 | 10.83 | 737,822 | +0.25(+2.33%) |
Dec 03, 2021 | 11.13 | 11.23 | 10.34 | 10.58 | 860,005 | -0.29(-2.69%) |
Dec 02, 2021 | 10.23 | 11.00 | 10.12 | 10.88 | 841,302 | +0.53(+5.14%) |
Dec 01, 2021 | 10.82 | 10.94 | 10.30 | 10.34 | 1,206,170 | -0.04(-0.38%) |
Nov 30, 2021 | 10.12 | 10.47 | 9.918 | 10.38 | 894,523 | -0.14(-1.33%) |
Nov 29, 2021 | 10.92 | 11.09 | 10.32 | 10.52 | 712,386 | +0.04(+0.38%) |
Nov 26, 2021 | 10.42 | 10.57 | 10.04 | 10.48 | 888,624 | -0.92(-8.11%) |
Nov 24, 2021 | 11.21 | 11.60 | 11.21 | 11.41 | 398,538 | +0.05(+0.47%) |
Nov 23, 2021 | 11.13 | 11.51 | 11.07 | 11.35 | 665,952 | +0.47(+4.34%) |
Nov 22, 2021 | 10.60 | 11.31 | 10.60 | 10.88 | 880,812 | +0.26(+2.44%) |
Nov 19, 2021 | 11.01 | 11.29 | 10.46 | 10.62 | 1,184,059 | -0.93(-8.06%) |
Nov 18, 2021 | 11.37 | 11.63 | 11.49 | 11.55 | 649,179 | +0.14(+1.22%) |
Nov 17, 2021 | 12.34 | 12.38 | 11.34 | 11.41 | 984,391 | -1.06(-8.48%) |
Nov 16, 2021 | 12.45 | 12.60 | 12.15 | 12.47 | 592,295 | +0.00(+0.00%) |
Nov 15, 2021 | 12.33 | 12.62 | 12.00 | 12.47 | 673,351 | +0.10(+0.81%) |
Nov 12, 2021 | 11.78 | 12.38 | 11.77 | 12.37 | 1,172,098 | +0.48(+4.03%) |
Nov 11, 2021 | 11.95 | 12.19 | 11.81 | 11.89 | 592,428 | -0.05(-0.39%) |
Nov 10, 2021 | 12.20 | 11.84 | 11.94 | 731,131 | -0.37(-2.97%) | |
Nov 09, 2021 | 11.73 | 12.31 | 11.56 | 12.31 | 1,131,718 | +0.55(+4.70%) |
Nov 08, 2021 | 11.97 | 12.23 | 11.57 | 11.75 | 927,828 | -0.07(-0.62%) |
Nov 05, 2021 | 11.87 | 11.97 | 11.63 | 11.83 | 1,136,968 | +0.25(+2.18%) |
Nov 04, 2021 | 11.98 | 12.17 | 11.44 | 11.57 | 1,123,431 | -0.02(-0.17%) |
Nov 03, 2021 | 11.31 | 12.00 | 11.31 | 11.59 | 1,366,695 | +0.16(+1.40%) |
Nov 02, 2021 | 12.68 | 12.94 | 11.27 | 11.43 | 2,094,340 | -1.76(-13.31%) |
Nov 01, 2021 | 12.86 | 13.25 | 12.85 | 13.19 | 984,489 | +0.44(+3.44%) |
Oct 29, 2021 | 13.09 | 13.17 | 12.59 | 12.75 | 1,237,816 | -0.23(-1.79%) |
Oct 28, 2021 | 12.88 | 13.30 | 12.52 | 12.98 | 1,599,365 | -0.10(-0.76%) |
Oct 27, 2021 | 13.75 | 13.93 | 12.96 | 13.08 | 1,200,034 | -0.99(-7.04%) |
Oct 26, 2021 | 14.68 | 14.05 | 14.07 | 717,095 | -0.56(-3.82%) | |
Oct 25, 2021 | 14.35 | 14.79 | 14.30 | 14.63 | 1,023,511 | +0.46(+3.24%) |
Oct 22, 2021 | 13.99 | 14.29 | 13.67 | 14.17 | 798,447 | +0.25(+1.77%) |
Oct 21, 2021 | 14.19 | 14.35 | 13.80 | 13.93 | 730,263 | -0.45(-3.15%) |
Oct 20, 2021 | 13.77 | 14.45 | 13.51 | 14.38 | 1,208,235 | +0.46(+3.30%) |
Oct 19, 2021 | 13.70 | 14.05 | 13.53 | 13.92 | 649,362 | +0.30(+2.20%) |
Oct 18, 2021 | 13.62 | 14.05 | 13.50 | 13.62 | 1,184,782 | +0.21(+1.54%) |
Oct 15, 2021 | 14.16 | 14.16 | 13.06 | 13.42 | 1,983,374 | -0.51(-3.63%) |
Oct 14, 2021 | 13.79 | 13.93 | 13.41 | 13.92 | 1,115,397 | +0.38(+2.80%) |
Oct 13, 2021 | 13.31 | 13.62 | 12.78 | 13.54 | 1,098,747 | +0.04(+0.30%) |
Oct 12, 2021 | 12.98 | 13.57 | 12.90 | 13.50 | 1,304,582 | +0.42(+3.20%) |
Oct 11, 2021 | 12.72 | 13.38 | 12.72 | 13.08 | 1,758,183 | +0.59(+4.74%) |
Oct 08, 2021 | 11.97 | 12.60 | 11.94 | 12.49 | 859,939 | +0.67(+5.62%) |
Oct 07, 2021 | 11.51 | 11.87 | 11.34 | 11.83 | 1,300,646 | +0.37(+3.25%) |
Oct 06, 2021 | 11.07 | 11.65 | 10.84 | 11.45 | 1,544,943 | +0.17(+1.53%) |
Oct 05, 2021 | 11.68 | 11.68 | 10.96 | 11.28 | 1,532,746 | -0.22(-1.91%) |
Oct 04, 2021 | 11.31 | 11.60 | 11.21 | 11.50 | 1,276,153 | +0.32(+2.86%) |