Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.17 | 10.62 | 10.17 | 10.26 | 263,445 | -0.18(-1.72%) |
Dec 30, 2021 | 10.35 | 10.76 | 10.29 | 10.44 | 280,051 | +0.03(+0.29%) |
Dec 29, 2021 | 11.10 | 11.10 | 10.35 | 10.41 | 265,794 | -0.72(-6.47%) |
Dec 28, 2021 | 11.97 | 11.97 | 10.80 | 11.13 | 322,305 | -0.90(-7.48%) |
Dec 27, 2021 | 11.10 | 12.54 | 9.945 | 12.03 | 1,190,119 | +0.99(+8.97%) |
Dec 23, 2021 | 10.26 | 11.13 | 10.17 | 11.04 | 350,791 | +0.72(+6.98%) |
Dec 22, 2021 | 10.29 | 10.41 | 9.930 | 10.32 | 349,106 | -0.24(-2.27%) |
Dec 21, 2021 | 9.570 | 10.89 | 9.510 | 10.56 | 758,476 | +1.08(+11.39%) |
Dec 20, 2021 | 9.450 | 10.17 | 9.120 | 9.480 | 899,889 | -0.06(-0.59%) |
Dec 17, 2021 | 9.660 | 9.930 | 9.180 | 9.536 | 325,394 | -0.24(-2.49%) |
Dec 16, 2021 | 10.26 | 10.37 | 9.630 | 9.780 | 247,954 | -0.39(-3.83%) |
Dec 15, 2021 | 10.20 | 10.23 | 9.300 | 10.17 | 387,125 | -0.06(-0.59%) |
Dec 14, 2021 | 9.930 | 10.32 | 9.750 | 10.23 | 319,237 | -0.09(-0.87%) |
Dec 13, 2021 | 11.40 | 11.46 | 10.26 | 10.32 | 563,556 | -1.11(-9.71%) |
Dec 10, 2021 | 11.85 | 12.00 | 11.01 | 11.43 | 560,322 | -0.42(-3.54%) |
Dec 09, 2021 | 11.58 | 12.30 | 11.37 | 11.85 | 1,739,544 | -2.25(-15.96%) |
Dec 08, 2021 | 13.95 | 14.43 | 13.77 | 14.10 | 135,759 | +0.15(+1.08%) |
Dec 07, 2021 | 13.56 | 14.22 | 13.50 | 13.95 | 159,279 | +0.87(+6.65%) |
Dec 06, 2021 | 13.17 | 13.20 | 12.42 | 13.08 | 215,840 | +0.03(+0.23%) |
Dec 03, 2021 | 14.34 | 14.40 | 12.82 | 13.05 | 310,854 | -1.41(-9.75%) |
Dec 02, 2021 | 14.58 | 14.58 | 13.98 | 14.46 | 167,875 | -0.36(-2.43%) |
Dec 01, 2021 | 15.30 | 15.36 | 14.37 | 14.82 | 323,682 | -0.48(-3.14%) |
Nov 30, 2021 | 14.31 | 15.36 | 14.19 | 15.30 | 335,009 | +0.72(+4.94%) |
Nov 29, 2021 | 14.31 | 14.58 | 13.92 | 14.58 | 161,671 | +0.69(+4.97%) |
Nov 26, 2021 | 14.04 | 14.58 | 13.53 | 13.89 | 388,030 | -1.44(-9.39%) |
Nov 24, 2021 | 14.70 | 15.33 | 14.40 | 15.33 | 156,086 | +0.27(+1.79%) |
Nov 23, 2021 | 15.09 | 16.65 | 14.57 | 15.06 | 739,911 | -0.09(-0.59%) |
Nov 22, 2021 | 16.20 | 16.29 | 14.91 | 15.15 | 208,285 | -1.02(-6.31%) |
Nov 19, 2021 | 16.02 | 16.53 | 15.90 | 16.17 | 130,428 | -0.09(-0.55%) |
Nov 18, 2021 | 16.92 | 16.55 | 16.26 | 16.26 | 265,089 | -0.87(-5.08%) |
Nov 17, 2021 | 17.10 | 17.31 | 16.74 | 17.13 | 277,867 | -0.09(-0.52%) |
Nov 16, 2021 | 17.61 | 18.12 | 17.16 | 17.22 | 302,029 | -1.02(-5.59%) |
Nov 15, 2021 | 17.37 | 18.39 | 17.22 | 18.24 | 300,080 | +0.84(+4.83%) |
Nov 12, 2021 | 16.65 | 17.58 | 16.20 | 17.40 | 295,722 | +0.72(+4.32%) |
Nov 11, 2021 | 17.04 | 17.43 | 16.59 | 16.68 | 212,699 | -0.33(-1.94%) |
Nov 10, 2021 | 18.33 | 17.01 | 715,305 | -0.60(-3.41%) | ||
Nov 09, 2021 | 17.82 | 18.48 | 17.18 | 17.61 | 549,221 | -0.21(-1.18%) |
Nov 08, 2021 | 17.70 | 18.39 | 17.59 | 17.82 | 291,828 | +0.27(+1.54%) |
Nov 05, 2021 | 17.04 | 17.70 | 16.92 | 17.55 | 250,228 | +0.60(+3.54%) |
Nov 04, 2021 | 18.24 | 18.69 | 16.92 | 16.95 | 500,580 | -1.68(-9.02%) |
Nov 03, 2021 | 18.75 | 19.20 | 18.09 | 18.63 | 308,387 | -0.69(-3.57%) |
Nov 02, 2021 | 18.60 | 19.56 | 17.70 | 19.32 | 648,092 | +0.72(+3.87%) |
Nov 01, 2021 | 16.50 | 18.99 | 17.13 | 18.60 | 970,931 | +2.13(+12.93%) |
Oct 29, 2021 | 16.38 | 16.50 | 15.75 | 16.47 | 261,238 | -0.15(-0.90%) |
Oct 28, 2021 | 15.39 | 16.65 | 15.24 | 16.62 | 697,056 | +1.23(+7.99%) |
Oct 27, 2021 | 16.14 | 16.47 | 15.26 | 15.39 | 502,177 | -1.53(-9.04%) |
Oct 26, 2021 | 16.86 | 16.92 | 2,072,819 | +1.14(+7.22%) | ||
Oct 25, 2021 | 15.78 | 15.99 | 15.24 | 15.78 | 233,323 | +0.09(+0.57%) |
Oct 22, 2021 | 16.29 | 16.56 | 15.48 | 15.69 | 235,236 | -0.90(-5.42%) |
Oct 21, 2021 | 17.04 | 17.88 | 16.12 | 16.59 | 366,722 | -0.63(-3.66%) |
Oct 20, 2021 | 16.38 | 17.77 | 16.05 | 17.22 | 633,790 | +0.93(+5.71%) |
Oct 19, 2021 | 15.99 | 16.35 | 15.36 | 16.29 | 302,346 | +0.30(+1.88%) |
Oct 18, 2021 | 16.59 | 16.95 | 15.81 | 15.99 | 265,002 | -0.54(-3.27%) |
Oct 15, 2021 | 15.60 | 16.89 | 15.30 | 16.53 | 516,339 | +1.11(+7.20%) |
Oct 14, 2021 | 15.45 | 16.14 | 15.12 | 15.42 | 401,998 | +0.27(+1.78%) |
Oct 13, 2021 | 15.21 | 15.27 | 14.43 | 15.15 | 185,942 | +0.09(+0.60%) |
Oct 12, 2021 | 15.03 | 15.09 | 14.25 | 15.06 | 451,701 | +0.33(+2.24%) |
Oct 11, 2021 | 13.26 | 15.09 | 13.26 | 14.73 | 422,452 | +1.32(+9.84%) |
Oct 08, 2021 | 13.50 | 13.62 | 13.02 | 13.41 | 137,020 | +0.12(+0.90%) |
Oct 07, 2021 | 13.77 | 13.85 | 13.29 | 13.29 | 218,214 | -0.42(-3.06%) |
Oct 06, 2021 | 12.66 | 13.92 | 12.66 | 13.71 | 504,357 | +1.02(+8.04%) |
Oct 05, 2021 | 12.24 | 12.82 | 12.18 | 12.69 | 219,989 | +0.54(+4.44%) |
Oct 04, 2021 | 12.96 | 13.11 | 12.06 | 12.15 | 337,172 | -1.05(-7.95%) |