Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.20 | 11.60 | 10.16 | 11.20 | 163,576 | +1.40(+14.26%) |
Dec 30, 2021 | 9.804 | 10.40 | 9.650 | 9.806 | 116,634 | -0.09(-0.89%) |
Dec 29, 2021 | 10.00 | 10.00 | 9.600 | 9.894 | 69,232 | -0.03(-0.34%) |
Dec 28, 2021 | 10.20 | 10.60 | 9.800 | 9.928 | 72,550 | -0.52(-4.94%) |
Dec 27, 2021 | 10.80 | 11.40 | 10.40 | 10.44 | 54,034 | -0.72(-6.42%) |
Dec 23, 2021 | 11.60 | 11.60 | 10.84 | 11.16 | 32,816 | -0.14(-1.22%) |
Dec 22, 2021 | 12.00 | 12.20 | 11.04 | 11.30 | 45,695 | -0.48(-4.09%) |
Dec 21, 2021 | 11.30 | 12.00 | 11.30 | 11.78 | 61,298 | +0.66(+5.94%) |
Dec 20, 2021 | 10.80 | 12.19 | 10.80 | 11.12 | 96,955 | +0.03(+0.27%) |
Dec 17, 2021 | 10.12 | 12.25 | 9.980 | 11.09 | 97,575 | +1.04(+10.39%) |
Dec 16, 2021 | 10.40 | 11.00 | 10.05 | 10.05 | 76,086 | -0.33(-3.22%) |
Dec 15, 2021 | 10.30 | 10.80 | 9.200 | 10.38 | 202,689 | +0.28(+2.77%) |
Dec 14, 2021 | 10.40 | 10.92 | 10.00 | 10.10 | 54,892 | -0.32(-3.03%) |
Dec 13, 2021 | 11.00 | 11.48 | 10.22 | 10.42 | 75,028 | -0.94(-8.25%) |
Dec 10, 2021 | 11.53 | 12.18 | 11.12 | 11.35 | 36,420 | -0.25(-2.17%) |
Dec 09, 2021 | 12.60 | 12.70 | 11.60 | 11.60 | 40,566 | -0.91(-7.24%) |
Dec 08, 2021 | 12.60 | 12.80 | 12.04 | 12.51 | 29,110 | +0.23(+1.87%) |
Dec 07, 2021 | 11.60 | 13.00 | 11.34 | 12.28 | 69,678 | +0.98(+8.71%) |
Dec 06, 2021 | 11.00 | 11.80 | 10.80 | 11.30 | 70,892 | -0.24(-2.11%) |
Dec 03, 2021 | 12.06 | 12.40 | 11.40 | 11.54 | 53,167 | -0.71(-5.81%) |
Dec 02, 2021 | 12.40 | 12.64 | 12.02 | 12.25 | 36,364 | -0.18(-1.46%) |
Dec 01, 2021 | 13.60 | 13.70 | 12.40 | 12.43 | 39,937 | -0.60(-4.62%) |
Nov 30, 2021 | 12.38 | 13.32 | 12.38 | 13.04 | 49,780 | +0.60(+4.84%) |
Nov 29, 2021 | 13.20 | 13.24 | 12.40 | 12.43 | 36,253 | -0.61(-4.68%) |
Nov 26, 2021 | 13.54 | 13.60 | 12.40 | 13.04 | 31,072 | -0.50(-3.66%) |
Nov 24, 2021 | 13.32 | 13.70 | 13.00 | 13.54 | 30,414 | +0.36(+2.73%) |
Nov 23, 2021 | 14.20 | 14.20 | 13.49 | 13.18 | 47,081 | -0.73(-5.22%) |
Nov 22, 2021 | 14.60 | 14.60 | 13.80 | 13.91 | 52,210 | -0.48(-3.32%) |
Nov 19, 2021 | 13.80 | 14.98 | 13.40 | 14.38 | 84,682 | +0.81(+6.00%) |
Nov 18, 2021 | 14.26 | 13.57 | 13.32 | 13.57 | 63,839 | -0.29(-2.09%) |
Nov 17, 2021 | 13.80 | 14.40 | 13.80 | 13.86 | 52,891 | -0.34(-2.38%) |
Nov 16, 2021 | 15.26 | 15.26 | 13.62 | 14.20 | 120,876 | -0.72(-4.85%) |
Nov 15, 2021 | 15.60 | 16.30 | 14.60 | 14.92 | 134,678 | -0.97(-6.08%) |
Nov 12, 2021 | 16.20 | 16.56 | 15.40 | 15.89 | 79,083 | -0.04(-0.28%) |
Nov 11, 2021 | 16.30 | 16.40 | 15.60 | 15.93 | 49,767 | -0.23(-1.45%) |
Nov 10, 2021 | 16.80 | 16.02 | 16.17 | 35,636 | -0.71(-4.23%) | |
Nov 09, 2021 | 17.20 | 17.60 | 16.62 | 16.88 | 32,833 | -0.32(-1.86%) |
Nov 08, 2021 | 17.00 | 17.60 | 16.98 | 17.20 | 29,606 | -0.02(-0.12%) |
Nov 05, 2021 | 17.20 | 17.92 | 17.20 | 17.22 | 32,821 | -0.04(-0.24%) |
Nov 04, 2021 | 17.62 | 17.78 | 17.04 | 17.26 | 31,959 | -0.54(-3.01%) |
Nov 03, 2021 | 18.00 | 18.20 | 17.54 | 17.80 | 29,989 | -0.28(-1.56%) |
Nov 02, 2021 | 17.80 | 18.20 | 17.50 | 18.08 | 51,312 | +0.76(+4.39%) |
Nov 01, 2021 | 18.40 | 17.91 | 17.00 | 17.32 | 52,739 | -0.28(-1.59%) |
Oct 29, 2021 | 17.70 | 18.20 | 17.41 | 17.60 | 28,354 | -0.11(-0.61%) |
Oct 28, 2021 | 18.20 | 18.40 | 17.54 | 17.71 | 44,894 | -0.49(-2.70%) |
Oct 27, 2021 | 18.40 | 18.99 | 18.07 | 18.20 | 37,179 | +0.02(+0.13%) |
Oct 26, 2021 | 18.00 | 18.18 | 31,218 | +0.28(+1.54%) | ||
Oct 25, 2021 | 18.20 | 18.62 | 17.78 | 17.90 | 41,407 | -0.36(-1.97%) |
Oct 22, 2021 | 19.20 | 19.25 | 18.00 | 18.26 | 78,347 | -1.00(-5.18%) |
Oct 21, 2021 | 19.60 | 20.20 | 19.20 | 19.26 | 41,212 | -0.39(-1.96%) |
Oct 20, 2021 | 20.00 | 20.20 | 19.60 | 19.64 | 38,021 | -0.36(-1.78%) |
Oct 19, 2021 | 20.20 | 20.20 | 20.00 | 20.00 | 22,462 | +0.00(+0.00%) |
Oct 18, 2021 | 20.40 | 20.60 | 20.00 | 20.00 | 19,388 | -0.40(-1.96%) |
Oct 15, 2021 | 20.80 | 20.80 | 20.20 | 20.40 | 33,963 | +0.20(+0.99%) |
Oct 14, 2021 | 20.60 | 21.00 | 20.20 | 20.20 | 40,456 | -0.20(-0.98%) |
Oct 13, 2021 | 20.40 | 20.90 | 20.20 | 20.40 | 29,484 | +0.00(+0.00%) |
Oct 12, 2021 | 20.20 | 20.60 | 20.00 | 20.40 | 20,001 | +0.00(+0.00%) |
Oct 11, 2021 | 19.80 | 20.40 | 19.60 | 20.40 | 32,941 | +0.56(+2.82%) |
Oct 08, 2021 | 18.60 | 20.40 | 18.20 | 19.84 | 51,958 | -0.16(-0.80%) |
Oct 07, 2021 | 20.40 | 20.40 | 20.00 | 20.00 | 31,240 | -0.40(-1.96%) |
Oct 06, 2021 | 20.40 | 20.80 | 20.00 | 20.40 | 46,165 | +0.00(+0.00%) |
Oct 05, 2021 | 20.40 | 20.72 | 20.20 | 20.40 | 28,473 | +0.40(+2.00%) |
Oct 04, 2021 | 20.00 | 20.57 | 20.00 | 20.00 | 26,525 | -0.20(-0.99%) |