Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.00 | 10.11 | 9.739 | 9.906 | 2,314,169 | -0.16(-1.56%) |
Dec 30, 2021 | 10.22 | 10.36 | 9.857 | 10.06 | 2,409,494 | -0.19(-1.82%) |
Dec 29, 2021 | 10.52 | 10.80 | 10.15 | 10.25 | 3,023,431 | -0.27(-2.53%) |
Dec 28, 2021 | 10.70 | 10.76 | 10.13 | 10.52 | 2,500,790 | -0.18(-1.66%) |
Dec 27, 2021 | 10.29 | 10.74 | 10.07 | 10.69 | 2,182,276 | +0.29(+2.74%) |
Dec 23, 2021 | 10.91 | 11.00 | 10.39 | 10.41 | 2,561,945 | -0.32(-3.02%) |
Dec 22, 2021 | 10.56 | 11.05 | 10.43 | 10.73 | 3,795,908 | +0.08(+0.74%) |
Dec 21, 2021 | 10.00 | 10.91 | 9.985 | 10.65 | 4,254,439 | +0.78(+7.87%) |
Dec 20, 2021 | 9.719 | 9.965 | 9.414 | 9.877 | 4,101,730 | -0.14(-1.37%) |
Dec 17, 2021 | 9.621 | 10.48 | 9.488 | 10.01 | 11,547,928 | +0.41(+4.30%) |
Dec 16, 2021 | 9.709 | 10.12 | 9.468 | 9.601 | 5,766,235 | +0.28(+2.95%) |
Dec 15, 2021 | 8.942 | 9.493 | 8.440 | 9.326 | 5,211,500 | +0.35(+3.95%) |
Dec 14, 2021 | 8.952 | 9.385 | 8.934 | 8.971 | 3,800,345 | -0.07(-0.76%) |
Dec 13, 2021 | 9.050 | 9.394 | 8.814 | 9.040 | 4,925,691 | -0.17(-1.82%) |
Dec 10, 2021 | 9.503 | 9.690 | 8.937 | 9.208 | 3,382,216 | -0.27(-2.80%) |
Dec 09, 2021 | 9.857 | 9.857 | 9.217 | 9.473 | 3,462,683 | -0.38(-3.89%) |
Dec 08, 2021 | 9.670 | 10.27 | 9.670 | 9.857 | 5,220,144 | +0.24(+2.45%) |
Dec 07, 2021 | 9.749 | 9.950 | 9.414 | 9.621 | 4,465,314 | +0.12(+1.24%) |
Dec 06, 2021 | 9.690 | 9.690 | 8.873 | 9.503 | 6,190,557 | -0.36(-3.69%) |
Dec 03, 2021 | 9.955 | 10.33 | 9.713 | 9.867 | 5,661,275 | +0.02(+0.20%) |
Dec 02, 2021 | 9.345 | 9.896 | 9.326 | 9.847 | 3,505,800 | +0.52(+5.59%) |
Dec 01, 2021 | 10.10 | 10.12 | 9.267 | 9.326 | 4,386,434 | -0.47(-4.82%) |
Nov 30, 2021 | 10.27 | 10.40 | 9.217 | 9.798 | 7,520,580 | -0.67(-6.39%) |
Nov 29, 2021 | 10.87 | 10.96 | 10.22 | 10.47 | 3,730,016 | +0.14(+1.33%) |
Nov 26, 2021 | 10.72 | 10.72 | 9.906 | 10.33 | 4,155,519 | -1.14(-9.95%) |
Nov 24, 2021 | 11.21 | 11.97 | 11.21 | 11.47 | 5,315,799 | +0.09(+0.78%) |
Nov 23, 2021 | 10.77 | 11.74 | 10.73 | 11.38 | 7,889,202 | +0.92(+8.84%) |
Nov 22, 2021 | 9.916 | 10.87 | 9.837 | 10.46 | 5,362,195 | +0.75(+7.70%) |
Nov 19, 2021 | 9.837 | 10.02 | 9.631 | 9.709 | 4,168,716 | -0.31(-3.14%) |
Nov 18, 2021 | 10.07 | 10.08 | 9.877 | 10.02 | 5,150,550 | -0.15(-1.45%) |
Nov 17, 2021 | 10.22 | 10.61 | 10.08 | 10.17 | 3,010,313 | -0.19(-1.80%) |
Nov 16, 2021 | 10.55 | 10.85 | 10.05 | 10.36 | 4,997,209 | -0.08(-0.75%) |
Nov 15, 2021 | 11.04 | 11.36 | 10.23 | 10.44 | 6,934,953 | -0.93(-8.22%) |
Nov 12, 2021 | 10.96 | 11.59 | 10.96 | 11.37 | 3,568,890 | +0.01(+0.09%) |
Nov 11, 2021 | 10.87 | 11.45 | 10.69 | 11.36 | 3,918,136 | +0.61(+5.67%) |
Nov 10, 2021 | 11.51 | 10.75 | 5,331,890 | -0.87(-7.45%) | ||
Nov 09, 2021 | 12.13 | 12.14 | 10.97 | 11.62 | 5,268,357 | -0.43(-3.59%) |
Nov 08, 2021 | 11.52 | 12.41 | 11.52 | 12.05 | 4,799,063 | +0.60(+5.24%) |
Nov 05, 2021 | 11.12 | 11.66 | 10.87 | 11.45 | 4,869,612 | +0.34(+3.10%) |
Nov 04, 2021 | 11.96 | 12.10 | 11.02 | 11.11 | 5,078,527 | -0.80(-6.69%) |
Nov 03, 2021 | 11.49 | 12.37 | 11.49 | 11.90 | 6,315,664 | +0.58(+5.13%) |
Nov 02, 2021 | 11.80 | 11.81 | 10.78 | 11.32 | 6,405,786 | -0.60(-5.03%) |
Nov 01, 2021 | 11.88 | 12.42 | 11.93 | 11.92 | 5,734,022 | +0.23(+1.93%) |
Oct 29, 2021 | 12.25 | 12.32 | 11.11 | 11.70 | 7,620,944 | -0.13(-1.08%) |
Oct 28, 2021 | 11.91 | 12.94 | 11.52 | 11.82 | 11,807,801 | -1.01(-7.89%) |
Oct 27, 2021 | 13.10 | 13.43 | 12.55 | 12.84 | 8,136,386 | -0.75(-5.50%) |
Oct 26, 2021 | 13.59 | 13.59 | 6,568,456 | -0.18(-1.29%) | ||
Oct 25, 2021 | 14.13 | 14.47 | 13.59 | 13.76 | 5,460,358 | -0.16(-1.13%) |
Oct 22, 2021 | 13.56 | 14.41 | 13.35 | 13.92 | 7,436,615 | +0.14(+1.00%) |
Oct 21, 2021 | 13.87 | 14.54 | 13.33 | 13.78 | 9,547,872 | -0.47(-3.31%) |
Oct 20, 2021 | 15.47 | 15.56 | 13.73 | 14.25 | 19,551,670 | -1.39(-8.87%) |
Oct 19, 2021 | 18.69 | 18.81 | 15.59 | 15.64 | 22,816,896 | -3.70(-19.13%) |
Oct 18, 2021 | 15.89 | 19.40 | 15.87 | 19.34 | 22,613,558 | +3.64(+23.18%) |
Oct 15, 2021 | 15.67 | 16.47 | 15.37 | 15.70 | 5,976,212 | +0.29(+1.85%) |
Oct 14, 2021 | 16.50 | 17.10 | 15.26 | 15.41 | 7,502,853 | -0.77(-4.74%) |
Oct 13, 2021 | 16.24 | 16.28 | 15.37 | 16.18 | 3,943,426 | -0.07(-0.42%) |
Oct 12, 2021 | 16.51 | 16.72 | 15.68 | 16.25 | 5,068,336 | -0.17(-1.02%) |
Oct 11, 2021 | 16.72 | 17.61 | 15.85 | 16.42 | 8,392,343 | +0.63(+3.99%) |
Oct 08, 2021 | 16.17 | 16.66 | 15.52 | 15.79 | 5,135,414 | -0.39(-2.43%) |
Oct 07, 2021 | 16.03 | 16.66 | 15.21 | 16.18 | 6,915,285 | -0.21(-1.26%) |
Oct 06, 2021 | 16.36 | 16.72 | 15.33 | 16.39 | 9,329,807 | -0.82(-4.75%) |
Oct 05, 2021 | 17.69 | 18.12 | 16.84 | 17.21 | 11,868,933 | +0.45(+2.70%) |
Oct 04, 2021 | 16.47 | 17.81 | 16.24 | 16.75 | 18,426,722 | +1.36(+8.82%) |