Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.73 | 14.28 | 12.73 | 13.88 | 456,028 | +0.99(+7.65%) |
Dec 30, 2021 | 12.17 | 13.65 | 12.17 | 12.89 | 183,825 | +0.75(+6.21%) |
Dec 29, 2021 | 11.37 | 12.22 | 11.37 | 12.14 | 74,376 | +0.83(+7.32%) |
Dec 28, 2021 | 11.20 | 11.35 | 11.16 | 11.31 | 36,850 | +0.24(+2.18%) |
Dec 27, 2021 | 10.42 | 11.15 | 10.41 | 11.07 | 105,143 | +0.80(+7.79%) |
Dec 23, 2021 | 9.834 | 10.39 | 9.834 | 10.27 | 82,232 | +0.31(+3.08%) |
Dec 22, 2021 | 10.33 | 10.33 | 9.964 | 9.964 | 55,693 | -0.17(-1.65%) |
Dec 21, 2021 | 10.24 | 10.38 | 10.09 | 10.13 | 92,681 | -0.10(-1.00%) |
Dec 20, 2021 | 10.24 | 10.33 | 10.01 | 10.23 | 35,198 | +0.00(+0.00%) |
Dec 17, 2021 | 10.51 | 10.51 | 10.08 | 10.23 | 22,352 | +0.00(+0.00%) |
Dec 16, 2021 | 10.57 | 10.60 | 10.11 | 10.23 | 35,783 | -0.24(-2.31%) |
Dec 15, 2021 | 10.59 | 10.61 | 10.41 | 10.48 | 22,860 | -0.11(-1.05%) |
Dec 14, 2021 | 10.47 | 10.65 | 10.47 | 10.59 | 23,434 | +0.06(+0.53%) |
Dec 13, 2021 | 10.84 | 10.84 | 10.49 | 10.53 | 37,869 | -0.40(-3.66%) |
Dec 10, 2021 | 11.03 | 11.03 | 10.75 | 10.93 | 25,645 | -0.10(-0.93%) |
Dec 09, 2021 | 10.96 | 11.06 | 10.93 | 11.03 | 16,533 | +0.00(+0.00%) |
Dec 08, 2021 | 11.17 | 11.17 | 11.00 | 11.03 | 8,552 | -0.04(-0.34%) |
Dec 07, 2021 | 11.17 | 11.17 | 10.99 | 11.07 | 40,887 | -0.04(-0.33%) |
Dec 06, 2021 | 10.89 | 11.16 | 10.89 | 11.11 | 24,173 | +0.18(+1.62%) |
Dec 03, 2021 | 11.15 | 11.16 | 10.77 | 10.93 | 35,163 | -0.28(-2.49%) |
Dec 02, 2021 | 11.03 | 11.26 | 10.83 | 11.21 | 22,910 | +0.14(+1.26%) |
Dec 01, 2021 | 10.83 | 11.16 | 10.83 | 11.07 | 30,929 | +0.05(+0.42%) |
Nov 30, 2021 | 10.98 | 11.02 | 10.79 | 11.02 | 42,165 | +0.05(+0.42%) |
Nov 29, 2021 | 10.92 | 11.12 | 10.75 | 10.98 | 33,739 | +0.06(+0.55%) |
Nov 26, 2021 | 10.99 | 10.99 | 10.82 | 10.92 | 14,711 | -0.25(-2.21%) |
Nov 24, 2021 | 11.14 | 11.22 | 11.05 | 11.16 | 18,908 | +0.00(+0.00%) |
Nov 23, 2021 | 11.23 | 11.26 | 11.00 | 11.16 | 27,652 | +0.01(+0.08%) |
Nov 22, 2021 | 11.27 | 11.35 | 11.10 | 11.15 | 29,949 | -0.11(-0.99%) |
Nov 19, 2021 | 11.20 | 11.37 | 11.11 | 11.27 | 24,258 | +0.10(+0.92%) |
Nov 18, 2021 | 11.19 | 11.19 | 11.02 | 11.16 | 23,627 | -0.07(-0.66%) |
Nov 17, 2021 | 11.52 | 11.60 | 11.02 | 11.24 | 24,876 | -0.23(-2.03%) |
Nov 16, 2021 | 11.54 | 11.58 | 11.36 | 11.47 | 23,908 | -0.05(-0.40%) |
Nov 15, 2021 | 11.88 | 11.99 | 11.43 | 11.52 | 48,663 | -0.36(-3.05%) |
Nov 12, 2021 | 11.79 | 12.04 | 11.79 | 11.88 | 15,034 | -0.01(-0.08%) |
Nov 11, 2021 | 11.84 | 12.08 | 11.44 | 11.89 | 29,586 | +0.13(+1.11%) |
Nov 10, 2021 | 12.06 | 11.75 | 11.76 | 21,620 | -0.33(-2.77%) | |
Nov 09, 2021 | 12.06 | 12.09 | 11.85 | 12.09 | 19,756 | +0.12(+1.01%) |
Nov 08, 2021 | 12.06 | 12.07 | 11.82 | 11.97 | 18,688 | -0.12(-1.00%) |
Nov 05, 2021 | 11.73 | 12.09 | 11.73 | 12.09 | 26,916 | +0.29(+2.44%) |
Nov 04, 2021 | 12.02 | 12.14 | 11.77 | 11.81 | 37,917 | -0.33(-2.68%) |
Nov 03, 2021 | 12.09 | 12.20 | 11.91 | 12.13 | 27,921 | +0.09(+0.77%) |
Nov 02, 2021 | 12.22 | 12.37 | 11.91 | 12.04 | 25,812 | -0.21(-1.75%) |
Nov 01, 2021 | 12.22 | 12.44 | 12.26 | 12.25 | 21,750 | -0.01(-0.08%) |
Oct 29, 2021 | 12.55 | 12.55 | 12.17 | 12.26 | 16,316 | -0.31(-2.44%) |
Oct 28, 2021 | 12.25 | 12.81 | 12.25 | 12.57 | 24,757 | +0.32(+2.58%) |
Oct 27, 2021 | 12.20 | 12.40 | 12.21 | 12.25 | 16,105 | +0.06(+0.46%) |
Oct 26, 2021 | 12.19 | 12.20 | 22,973 | +0.01(+0.08%) | ||
Oct 25, 2021 | 12.26 | 12.43 | 12.19 | 12.19 | 13,042 | -0.14(-1.13%) |
Oct 22, 2021 | 12.27 | 12.41 | 12.23 | 12.33 | 14,812 | +0.09(+0.76%) |
Oct 21, 2021 | 12.37 | 12.49 | 12.15 | 12.23 | 16,969 | -0.19(-1.50%) |
Oct 20, 2021 | 12.33 | 12.57 | 12.29 | 12.42 | 23,696 | +0.28(+2.30%) |
Oct 19, 2021 | 12.66 | 12.76 | 12.14 | 12.14 | 45,257 | -0.54(-4.26%) |
Oct 18, 2021 | 12.78 | 12.85 | 12.59 | 12.68 | 12,380 | -0.07(-0.51%) |
Oct 15, 2021 | 12.78 | 12.95 | 12.60 | 12.75 | 16,333 | +0.03(+0.22%) |
Oct 14, 2021 | 12.95 | 12.96 | 12.65 | 12.72 | 29,523 | +0.15(+1.18%) |
Oct 13, 2021 | 12.76 | 12.83 | 12.51 | 12.57 | 15,499 | -0.14(-1.10%) |
Oct 12, 2021 | 12.87 | 12.92 | 12.70 | 12.71 | 13,875 | -0.20(-1.51%) |
Oct 11, 2021 | 12.90 | 13.14 | 12.83 | 12.90 | 28,886 | -0.05(-0.36%) |
Oct 08, 2021 | 12.97 | 13.10 | 12.87 | 12.95 | 19,760 | +0.00(+0.00%) |
Oct 07, 2021 | 12.90 | 13.00 | 12.90 | 12.95 | 16,264 | +0.05(+0.36%) |
Oct 06, 2021 | 12.89 | 13.02 | 12.59 | 12.90 | 29,420 | -0.03(-0.22%) |
Oct 05, 2021 | 12.66 | 12.98 | 12.66 | 12.93 | 24,092 | +0.23(+1.83%) |
Oct 04, 2021 | 13.00 | 13.00 | 12.65 | 12.70 | 18,857 | -0.22(-1.73%) |