Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.30 | 12.59 | 12.04 | 12.49 | 7,480,786 | +0.57(+4.78%) |
Dec 30, 2021 | 12.48 | 12.54 | 11.76 | 11.92 | 11,799,577 | -0.82(-6.44%) |
Dec 29, 2021 | 13.06 | 13.27 | 12.67 | 12.74 | 8,265,032 | -0.20(-1.55%) |
Dec 28, 2021 | 12.70 | 13.05 | 12.64 | 12.94 | 5,748,731 | -0.10(-0.77%) |
Dec 27, 2021 | 12.48 | 13.19 | 12.47 | 13.04 | 11,928,570 | +0.94(+7.77%) |
Dec 23, 2021 | 12.06 | 12.28 | 11.69 | 12.10 | 13,514,634 | -0.62(-4.87%) |
Dec 22, 2021 | 12.92 | 13.05 | 12.70 | 12.72 | 4,288,801 | +0.21(+1.68%) |
Dec 21, 2021 | 12.48 | 12.74 | 12.42 | 12.51 | 5,276,669 | +0.00(+0.00%) |
Dec 20, 2021 | 12.60 | 12.76 | 12.32 | 12.51 | 5,990,728 | +0.47(+3.90%) |
Dec 17, 2021 | 12.08 | 12.47 | 11.99 | 12.04 | 4,762,912 | -0.30(-2.43%) |
Dec 16, 2021 | 12.69 | 12.80 | 12.21 | 12.34 | 6,534,451 | -0.11(-0.88%) |
Dec 15, 2021 | 12.77 | 12.84 | 12.39 | 12.45 | 6,574,871 | +0.00(+0.00%) |
Dec 14, 2021 | 12.35 | 12.51 | 12.09 | 12.45 | 6,573,849 | -0.10(-0.80%) |
Dec 13, 2021 | 13.20 | 13.32 | 12.35 | 12.55 | 9,857,619 | -0.16(-1.26%) |
Dec 10, 2021 | 12.69 | 12.98 | 12.53 | 12.71 | 7,916,308 | +0.33(+2.67%) |
Dec 09, 2021 | 12.54 | 12.85 | 12.34 | 12.38 | 7,226,778 | -0.12(-0.96%) |
Dec 08, 2021 | 12.78 | 12.78 | 12.47 | 12.50 | 7,469,861 | +0.28(+2.29%) |
Dec 07, 2021 | 12.24 | 12.54 | 12.02 | 12.22 | 7,684,647 | +0.17(+1.41%) |
Dec 06, 2021 | 12.21 | 12.29 | 11.90 | 12.05 | 13,756,770 | -1.28(-9.60%) |
Dec 03, 2021 | 13.53 | 13.93 | 13.32 | 13.33 | 9,746,569 | -0.13(-0.97%) |
Dec 02, 2021 | 14.00 | 14.13 | 13.25 | 13.46 | 13,146,891 | -0.45(-3.24%) |
Dec 01, 2021 | 14.40 | 14.48 | 13.83 | 13.91 | 14,222,918 | -1.17(-7.76%) |
Nov 30, 2021 | 14.79 | 15.36 | 14.75 | 15.08 | 14,384,615 | -0.80(-5.04%) |
Nov 29, 2021 | 15.87 | 16.21 | 15.79 | 15.88 | 11,361,944 | -1.56(-8.94%) |
Nov 26, 2021 | 17.53 | 17.54 | 16.78 | 17.44 | 6,870,734 | +0.74(+4.43%) |
Nov 24, 2021 | 16.73 | 17.05 | 16.55 | 16.70 | 6,394,108 | -0.03(-0.18%) |
Nov 23, 2021 | 16.52 | 16.86 | 16.34 | 16.73 | 7,148,330 | +0.79(+4.96%) |
Nov 22, 2021 | 15.61 | 16.11 | 15.57 | 15.94 | 10,098,427 | -0.79(-4.72%) |
Nov 19, 2021 | 16.54 | 17.16 | 16.29 | 16.73 | 8,011,025 | +0.36(+2.20%) |
Nov 18, 2021 | 16.75 | 16.41 | 16.23 | 16.37 | 4,681,164 | +0.07(+0.43%) |
Nov 17, 2021 | 16.56 | 16.75 | 16.07 | 16.30 | 7,257,977 | -0.88(-5.12%) |
Nov 16, 2021 | 17.53 | 17.98 | 17.08 | 17.18 | 8,450,274 | +0.39(+2.32%) |
Nov 15, 2021 | 16.32 | 16.89 | 16.11 | 16.79 | 9,043,244 | +0.72(+4.48%) |
Nov 12, 2021 | 16.75 | 16.90 | 15.87 | 16.07 | 11,173,230 | -1.05(-6.13%) |
Nov 11, 2021 | 16.54 | 17.28 | 16.37 | 17.12 | 9,619,598 | +1.25(+7.88%) |
Nov 10, 2021 | 15.92 | 15.87 | 11,205,640 | -0.69(-4.17%) | ||
Nov 09, 2021 | 17.05 | 17.22 | 16.41 | 16.56 | 15,808,436 | -1.51(-8.36%) |
Nov 08, 2021 | 18.54 | 18.69 | 18.05 | 18.07 | 8,679,808 | -0.69(-3.68%) |
Nov 05, 2021 | 18.55 | 18.84 | 18.37 | 18.76 | 6,886,330 | -0.27(-1.42%) |
Nov 04, 2021 | 19.34 | 19.52 | 18.49 | 19.03 | 9,097,572 | -0.41(-2.11%) |
Nov 03, 2021 | 18.57 | 19.45 | 18.44 | 19.44 | 8,729,765 | +1.02(+5.54%) |
Nov 02, 2021 | 18.10 | 18.58 | 17.95 | 18.42 | 11,093,045 | +1.03(+5.92%) |
Nov 01, 2021 | 17.66 | 17.91 | 17.09 | 17.39 | 10,440,428 | -1.07(-5.80%) |
Oct 29, 2021 | 18.59 | 18.77 | 18.05 | 18.46 | 10,713,252 | -0.82(-4.25%) |
Oct 28, 2021 | 19.72 | 19.98 | 19.09 | 19.28 | 10,607,876 | -1.17(-5.72%) |
Oct 27, 2021 | 20.61 | 20.97 | 19.74 | 20.45 | 12,304,013 | +0.51(+2.56%) |
Oct 26, 2021 | 19.43 | 19.94 | 11,877,979 | -0.46(-2.25%) | ||
Oct 25, 2021 | 19.60 | 20.57 | 19.54 | 20.40 | 13,766,318 | +2.02(+10.99%) |
Oct 22, 2021 | 18.56 | 18.67 | 17.92 | 18.38 | 6,905,653 | +0.22(+1.21%) |
Oct 21, 2021 | 17.95 | 18.20 | 17.51 | 18.16 | 6,650,904 | -0.01(-0.06%) |
Oct 20, 2021 | 17.40 | 18.32 | 17.34 | 18.17 | 6,420,137 | +0.39(+2.19%) |
Oct 19, 2021 | 17.19 | 17.90 | 17.13 | 17.78 | 7,257,254 | +0.33(+1.89%) |
Oct 18, 2021 | 18.23 | 18.34 | 17.42 | 17.45 | 12,780,555 | -1.39(-7.38%) |
Oct 15, 2021 | 19.20 | 19.45 | 18.75 | 18.84 | 7,174,359 | -0.77(-3.93%) |
Oct 14, 2021 | 20.05 | 20.57 | 19.38 | 19.61 | 8,234,396 | +0.05(+0.26%) |
Oct 13, 2021 | 18.73 | 19.68 | 18.52 | 19.56 | 10,243,771 | +0.70(+3.71%) |
Oct 12, 2021 | 18.35 | 19.10 | 18.27 | 18.86 | 10,208,558 | +0.20(+1.07%) |
Oct 11, 2021 | 18.63 | 18.98 | 18.36 | 18.66 | 12,231,678 | -0.72(-3.72%) |
Oct 08, 2021 | 19.55 | 19.67 | 19.20 | 19.38 | 8,065,334 | -0.52(-2.61%) |
Oct 07, 2021 | 19.51 | 20.04 | 18.89 | 19.90 | 11,555,284 | +0.15(+0.76%) |
Oct 06, 2021 | 20.36 | 20.47 | 19.58 | 19.75 | 20,436,888 | -2.03(-9.32%) |
Oct 05, 2021 | 21.06 | 22.10 | 21.05 | 21.78 | 20,096,264 | +1.39(+6.82%) |
Oct 04, 2021 | 20.47 | 20.96 | 19.89 | 20.39 | 17,902,188 | +1.11(+5.76%) |