Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.58 | 11.94 | 11.39 | 11.61 | 1,909,641 | +0.00(+0.00%) |
Dec 30, 2021 | 10.77 | 11.78 | 10.62 | 11.61 | 2,854,004 | +0.84(+7.80%) |
Dec 29, 2021 | 11.09 | 11.11 | 10.42 | 10.77 | 2,688,055 | -0.33(-3.00%) |
Dec 28, 2021 | 11.42 | 11.49 | 11.10 | 11.10 | 1,776,737 | -0.34(-2.95%) |
Dec 27, 2021 | 11.67 | 11.77 | 11.28 | 11.44 | 1,816,913 | -0.23(-1.97%) |
Dec 23, 2021 | 11.52 | 11.94 | 11.32 | 11.67 | 1,958,770 | +0.22(+1.92%) |
Dec 22, 2021 | 11.45 | 11.71 | 11.28 | 11.45 | 2,052,571 | -0.08(-0.69%) |
Dec 21, 2021 | 10.45 | 11.58 | 10.42 | 11.53 | 3,522,095 | +1.31(+12.82%) |
Dec 20, 2021 | 10.13 | 10.50 | 9.950 | 10.22 | 3,628,142 | -0.17(-1.64%) |
Dec 17, 2021 | 10.02 | 10.60 | 9.750 | 10.39 | 4,417,828 | +0.25(+2.47%) |
Dec 16, 2021 | 11.17 | 11.29 | 9.970 | 10.14 | 3,751,966 | -0.86(-7.82%) |
Dec 15, 2021 | 10.89 | 11.17 | 10.28 | 11.00 | 5,712,625 | -0.02(-0.18%) |
Dec 14, 2021 | 11.44 | 11.61 | 10.95 | 11.02 | 3,607,974 | -0.77(-6.53%) |
Dec 13, 2021 | 12.34 | 12.49 | 11.39 | 11.79 | 4,023,479 | -0.65(-5.23%) |
Dec 10, 2021 | 13.43 | 13.46 | 12.38 | 12.44 | 3,709,040 | -0.90(-6.75%) |
Dec 09, 2021 | 13.99 | 14.37 | 13.28 | 13.34 | 1,653,190 | -0.75(-5.32%) |
Dec 08, 2021 | 13.57 | 14.37 | 13.40 | 14.09 | 2,065,999 | +0.22(+1.59%) |
Dec 07, 2021 | 13.74 | 14.50 | 13.74 | 13.87 | 3,637,215 | +0.59(+4.44%) |
Dec 06, 2021 | 13.11 | 13.52 | 12.61 | 13.28 | 2,788,116 | +0.22(+1.68%) |
Dec 03, 2021 | 13.97 | 14.00 | 12.86 | 13.06 | 3,257,543 | -0.78(-5.64%) |
Dec 02, 2021 | 14.08 | 14.76 | 13.70 | 13.84 | 4,064,980 | -0.26(-1.84%) |
Dec 01, 2021 | 15.99 | 16.20 | 14.07 | 14.10 | 3,192,431 | -1.47(-9.44%) |
Nov 30, 2021 | 15.94 | 16.21 | 14.96 | 15.57 | 2,921,960 | -0.49(-3.05%) |
Nov 29, 2021 | 16.07 | 16.37 | 15.34 | 16.06 | 2,932,493 | +0.19(+1.20%) |
Nov 26, 2021 | 15.60 | 16.02 | 15.40 | 15.87 | 1,631,749 | -0.47(-2.88%) |
Nov 24, 2021 | 14.55 | 16.35 | 14.28 | 16.34 | 5,321,693 | +1.50(+10.11%) |
Nov 23, 2021 | 15.08 | 15.40 | 14.51 | 14.84 | 2,155,219 | -0.32(-2.11%) |
Nov 22, 2021 | 15.25 | 15.63 | 14.52 | 15.16 | 3,313,880 | -0.26(-1.69%) |
Nov 19, 2021 | 16.11 | 16.40 | 15.39 | 15.42 | 2,070,906 | -0.75(-4.64%) |
Nov 18, 2021 | 16.22 | 16.22 | 16.09 | 16.17 | 1,770,020 | +0.00(+0.00%) |
Nov 17, 2021 | 16.79 | 16.80 | 15.81 | 16.17 | 2,428,004 | -0.72(-4.26%) |
Nov 16, 2021 | 16.61 | 16.90 | 16.15 | 16.89 | 1,523,351 | +0.25(+1.50%) |
Nov 15, 2021 | 16.68 | 16.96 | 16.54 | 16.64 | 3,387,444 | +0.13(+0.79%) |
Nov 12, 2021 | 15.88 | 16.55 | 15.66 | 16.51 | 3,621,393 | +0.79(+5.03%) |
Nov 11, 2021 | 15.56 | 16.13 | 15.47 | 15.72 | 2,269,239 | +0.51(+3.35%) |
Nov 10, 2021 | 15.95 | 15.13 | 15.21 | 4,978,641 | -1.07(-6.57%) | |
Nov 09, 2021 | 16.00 | 17.09 | 15.29 | 16.28 | 13,707,610 | +2.56(+18.66%) |
Nov 08, 2021 | 13.80 | 13.85 | 13.40 | 13.72 | 5,563,543 | +0.09(+0.66%) |
Nov 05, 2021 | 13.10 | 13.66 | 13.00 | 13.63 | 2,926,914 | +0.57(+4.36%) |
Nov 04, 2021 | 12.81 | 13.20 | 12.80 | 13.06 | 3,622,846 | +0.35(+2.75%) |
Nov 03, 2021 | 12.49 | 12.98 | 12.46 | 12.71 | 2,066,107 | +0.19(+1.52%) |
Nov 02, 2021 | 13.38 | 13.44 | 12.27 | 12.52 | 2,794,524 | -0.80(-6.01%) |
Nov 01, 2021 | 13.00 | 13.58 | 13.38 | 13.32 | 1,769,199 | +0.29(+2.23%) |
Oct 29, 2021 | 13.19 | 13.22 | 12.65 | 13.03 | 2,150,407 | -0.16(-1.21%) |
Oct 28, 2021 | 12.84 | 13.35 | 12.59 | 13.19 | 1,893,208 | +0.39(+3.05%) |
Oct 27, 2021 | 13.30 | 13.53 | 12.79 | 12.80 | 2,118,616 | -0.64(-4.76%) |
Oct 26, 2021 | 13.90 | 13.44 | 3,545,483 | +0.46(+3.54%) | ||
Oct 25, 2021 | 12.57 | 13.10 | 12.32 | 12.98 | 2,415,704 | +0.59(+4.76%) |
Oct 22, 2021 | 12.77 | 12.84 | 12.32 | 12.39 | 1,690,997 | -0.71(-5.42%) |
Oct 21, 2021 | 12.83 | 13.23 | 12.71 | 13.10 | 1,209,402 | +0.20(+1.55%) |
Oct 20, 2021 | 12.78 | 13.16 | 12.68 | 12.90 | 3,449,935 | +0.08(+0.62%) |
Oct 19, 2021 | 12.12 | 12.98 | 12.12 | 12.82 | 2,965,189 | +0.71(+5.86%) |
Oct 18, 2021 | 11.77 | 12.38 | 11.64 | 12.11 | 2,619,063 | +0.26(+2.19%) |
Oct 15, 2021 | 11.99 | 12.07 | 11.73 | 11.85 | 1,900,009 | -0.11(-0.92%) |
Oct 14, 2021 | 12.07 | 12.19 | 11.72 | 11.96 | 2,022,691 | +0.13(+1.10%) |
Oct 13, 2021 | 11.26 | 11.87 | 11.26 | 11.83 | 2,323,528 | +0.46(+4.05%) |
Oct 12, 2021 | 11.33 | 11.69 | 11.18 | 11.37 | 2,025,575 | +0.08(+0.71%) |
Oct 11, 2021 | 11.69 | 11.74 | 11.29 | 11.29 | 2,038,077 | -0.40(-3.42%) |
Oct 08, 2021 | 12.07 | 12.10 | 11.60 | 11.69 | 3,461,277 | -0.36(-2.99%) |
Oct 07, 2021 | 12.29 | 12.40 | 11.98 | 12.05 | 2,490,333 | -0.15(-1.23%) |
Oct 06, 2021 | 11.90 | 12.42 | 11.69 | 12.20 | 2,640,213 | +0.30(+2.52%) |
Oct 05, 2021 | 12.23 | 12.64 | 11.90 | 11.90 | 2,231,119 | -0.41(-3.33%) |
Oct 04, 2021 | 12.84 | 12.91 | 12.21 | 12.31 | 3,584,719 | -0.55(-4.28%) |