Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.61 | 11.10 | 10.24 | 10.50 | 47,399 | -0.31(-2.83%) |
Dec 30, 2021 | 10.68 | 11.21 | 10.38 | 10.80 | 23,573 | +0.54(+5.26%) |
Dec 29, 2021 | 10.81 | 10.95 | 10.20 | 10.26 | 38,114 | -0.66(-6.02%) |
Dec 28, 2021 | 11.29 | 12.00 | 10.83 | 10.92 | 47,374 | -0.18(-1.62%) |
Dec 27, 2021 | 11.70 | 11.59 | 10.80 | 11.10 | 63,596 | -0.47(-4.05%) |
Dec 23, 2021 | 12.00 | 13.50 | 11.17 | 11.57 | 68,187 | -0.37(-3.12%) |
Dec 22, 2021 | 11.95 | 12.30 | 11.83 | 11.94 | 18,574 | +0.01(+0.13%) |
Dec 21, 2021 | 11.77 | 12.00 | 11.44 | 11.93 | 18,649 | +0.53(+4.61%) |
Dec 20, 2021 | 11.40 | 11.89 | 11.13 | 11.40 | 29,969 | +0.00(+0.00%) |
Dec 17, 2021 | 11.70 | 12.54 | 11.36 | 11.40 | 44,400 | -0.03(-0.26%) |
Dec 16, 2021 | 12.30 | 12.50 | 11.40 | 11.43 | 22,158 | -0.94(-7.57%) |
Dec 15, 2021 | 12.16 | 12.60 | 11.40 | 12.37 | 65,982 | -0.02(-0.15%) |
Dec 14, 2021 | 13.20 | 13.50 | 12.03 | 12.38 | 23,799 | -0.88(-6.61%) |
Dec 13, 2021 | 14.10 | 14.10 | 12.77 | 13.26 | 24,670 | -0.51(-3.72%) |
Dec 10, 2021 | 14.16 | 15.09 | 13.56 | 13.77 | 13,391 | -0.51(-3.59%) |
Dec 09, 2021 | 15.03 | 15.60 | 14.10 | 14.29 | 16,347 | -1.22(-7.89%) |
Dec 08, 2021 | 15.07 | 15.60 | 14.40 | 15.51 | 19,735 | +0.60(+4.02%) |
Dec 07, 2021 | 14.10 | 15.30 | 13.97 | 14.91 | 25,622 | +0.96(+6.88%) |
Dec 06, 2021 | 13.80 | 14.37 | 12.90 | 13.95 | 19,102 | +0.33(+2.45%) |
Dec 03, 2021 | 14.04 | 14.70 | 12.90 | 13.62 | 39,575 | -0.58(-4.06%) |
Dec 02, 2021 | 13.98 | 14.76 | 13.50 | 14.19 | 25,976 | +0.23(+1.63%) |
Dec 01, 2021 | 15.00 | 15.00 | 13.81 | 13.96 | 18,857 | -0.72(-4.90%) |
Nov 30, 2021 | 15.00 | 15.00 | 14.50 | 14.69 | 47,578 | -0.32(-2.16%) |
Nov 29, 2021 | 15.90 | 16.20 | 14.70 | 15.01 | 37,915 | -0.54(-3.49%) |
Nov 26, 2021 | 15.87 | 16.92 | 15.00 | 15.55 | 36,236 | -0.32(-2.04%) |
Nov 24, 2021 | 15.00 | 16.20 | 14.98 | 15.88 | 44,693 | +0.92(+6.14%) |
Nov 23, 2021 | 14.55 | 15.39 | 14.36 | 14.96 | 46,859 | +0.07(+0.48%) |
Nov 22, 2021 | 16.50 | 16.80 | 14.25 | 14.89 | 97,899 | -1.25(-7.74%) |
Nov 19, 2021 | 16.20 | 17.40 | 15.90 | 16.13 | 41,869 | -0.22(-1.34%) |
Nov 18, 2021 | 17.28 | 16.65 | 16.27 | 16.35 | 60,846 | -0.75(-4.37%) |
Nov 17, 2021 | 18.03 | 18.30 | 16.80 | 17.10 | 74,569 | -0.60(-3.39%) |
Nov 16, 2021 | 18.60 | 18.90 | 16.80 | 17.70 | 137,911 | -2.10(-10.61%) |
Nov 15, 2021 | 21.30 | 21.30 | 19.55 | 19.80 | 117,696 | -1.11(-5.32%) |
Nov 12, 2021 | 20.38 | 25.05 | 20.10 | 20.91 | 491,344 | +1.56(+8.06%) |
Nov 11, 2021 | 18.90 | 19.49 | 18.60 | 19.35 | 23,532 | +0.16(+0.81%) |
Nov 10, 2021 | 20.16 | 19.20 | 58,812 | -1.03(-5.10%) | ||
Nov 09, 2021 | 21.02 | 21.30 | 19.95 | 20.23 | 36,471 | -0.92(-4.34%) |
Nov 08, 2021 | 20.10 | 21.30 | 19.81 | 21.15 | 87,036 | +1.62(+8.28%) |
Nov 05, 2021 | 20.15 | 20.15 | 19.20 | 19.53 | 39,438 | +0.03(+0.15%) |
Nov 04, 2021 | 20.09 | 20.10 | 19.05 | 19.50 | 75,629 | -0.50(-2.49%) |
Nov 03, 2021 | 19.50 | 20.40 | 19.12 | 20.00 | 66,784 | -0.40(-1.97%) |
Nov 02, 2021 | 20.10 | 20.40 | 18.90 | 20.40 | 105,428 | +0.31(+1.55%) |
Nov 01, 2021 | 19.50 | 19.39 | 18.84 | 20.09 | 304,902 | +1.49(+8.00%) |
Oct 29, 2021 | 17.10 | 19.01 | 16.83 | 18.60 | 252,523 | +1.82(+10.81%) |
Oct 28, 2021 | 17.10 | 17.92 | 16.54 | 16.79 | 663,204 | -10.21(-37.83%) |
Oct 27, 2021 | 27.00 | 27.90 | 26.76 | 27.00 | 45,788 | -0.30(-1.10%) |
Oct 26, 2021 | 27.00 | 26.71 | 27.30 | 9,871 | +0.30(+1.11%) | |
Oct 25, 2021 | 27.00 | 27.60 | 26.70 | 27.00 | 16,211 | +0.00(+0.00%) |
Oct 22, 2021 | 27.03 | 27.60 | 26.71 | 27.00 | 8,857 | -1.16(-4.11%) |
Oct 21, 2021 | 28.20 | 28.20 | 27.30 | 28.16 | 10,482 | +0.26(+0.92%) |
Oct 20, 2021 | 27.60 | 28.05 | 26.55 | 27.90 | 34,430 | +0.30(+1.09%) |
Oct 19, 2021 | 27.90 | 28.24 | 27.34 | 27.60 | 16,886 | -0.32(-1.16%) |
Oct 18, 2021 | 29.10 | 29.10 | 27.60 | 27.92 | 21,518 | -0.89(-3.09%) |
Oct 15, 2021 | 29.34 | 29.34 | 28.50 | 28.82 | 10,893 | +0.02(+0.05%) |
Oct 14, 2021 | 28.61 | 29.16 | 28.35 | 28.80 | 6,751 | +0.20(+0.71%) |
Oct 13, 2021 | 28.41 | 29.70 | 28.41 | 28.60 | 12,078 | -0.44(-1.52%) |
Oct 12, 2021 | 28.88 | 29.10 | 28.50 | 29.04 | 5,671 | -0.01(-0.04%) |
Oct 11, 2021 | 29.10 | 29.64 | 28.80 | 29.05 | 8,128 | +0.23(+0.81%) |
Oct 08, 2021 | 29.72 | 30.30 | 28.35 | 28.82 | 18,813 | -0.27(-0.92%) |
Oct 07, 2021 | 29.40 | 30.90 | 27.90 | 29.08 | 20,833 | -0.13(-0.46%) |
Oct 06, 2021 | 28.80 | 29.91 | 28.50 | 29.22 | 11,456 | -0.77(-2.58%) |
Oct 05, 2021 | 30.00 | 30.00 | 27.30 | 29.99 | 34,645 | +1.58(+5.56%) |
Oct 04, 2021 | 27.90 | 28.81 | 26.55 | 28.41 | 38,940 | +0.81(+2.93%) |