Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.60 | 11.70 | 11.48 | 11.57 | 105,725 | -0.02(-0.20%) |
Dec 30, 2021 | 11.66 | 11.74 | 11.57 | 11.59 | 87,363 | -0.03(-0.26%) |
Dec 29, 2021 | 11.65 | 11.78 | 11.59 | 11.62 | 56,844 | +0.02(+0.20%) |
Dec 28, 2021 | 11.49 | 11.67 | 11.49 | 11.60 | 128,147 | +0.12(+1.06%) |
Dec 27, 2021 | 11.52 | 11.62 | 11.41 | 11.48 | 108,519 | -0.05(-0.46%) |
Dec 23, 2021 | 11.64 | 11.65 | 11.47 | 11.53 | 64,103 | -0.05(-0.46%) |
Dec 22, 2021 | 11.64 | 11.76 | 11.33 | 11.58 | 219,985 | -0.02(-0.18%) |
Dec 21, 2021 | 11.61 | 11.70 | 11.58 | 11.60 | 52,961 | +0.02(+0.20%) |
Dec 20, 2021 | 11.69 | 11.69 | 11.57 | 11.58 | 30,707 | -0.11(-0.90%) |
Dec 17, 2021 | 11.66 | 11.75 | 11.63 | 11.69 | 43,723 | -0.05(-0.39%) |
Dec 16, 2021 | 11.89 | 11.93 | 11.71 | 11.73 | 34,221 | -0.11(-0.89%) |
Dec 15, 2021 | 11.87 | 11.93 | 11.70 | 11.84 | 56,565 | -0.04(-0.32%) |
Dec 14, 2021 | 11.79 | 11.97 | 11.79 | 11.88 | 35,088 | +0.13(+1.09%) |
Dec 13, 2021 | 11.82 | 11.85 | 11.70 | 11.75 | 51,861 | -0.02(-0.13%) |
Dec 10, 2021 | 11.81 | 11.85 | 11.70 | 11.76 | 35,756 | +0.03(+0.26%) |
Dec 09, 2021 | 11.78 | 11.78 | 11.70 | 11.73 | 52,612 | -0.05(-0.45%) |
Dec 08, 2021 | 11.78 | 11.87 | 11.71 | 11.79 | 40,613 | +0.01(+0.06%) |
Dec 07, 2021 | 11.91 | 11.94 | 11.57 | 11.78 | 55,220 | -0.01(-0.06%) |
Dec 06, 2021 | 11.74 | 11.92 | 11.62 | 11.79 | 37,793 | +0.04(+0.32%) |
Dec 03, 2021 | 11.87 | 12.06 | 11.72 | 11.75 | 24,700 | -0.08(-0.64%) |
Dec 02, 2021 | 11.95 | 11.98 | 11.70 | 11.82 | 23,167 | -0.05(-0.38%) |
Dec 01, 2021 | 12.06 | 12.07 | 11.82 | 11.87 | 34,096 | -0.05(-0.44%) |
Nov 30, 2021 | 12.03 | 12.07 | 11.89 | 11.92 | 33,959 | -0.08(-0.69%) |
Nov 29, 2021 | 12.08 | 12.08 | 11.90 | 12.00 | 37,719 | -0.08(-0.63%) |
Nov 26, 2021 | 12.00 | 12.08 | 11.90 | 12.08 | 24,906 | +0.12(+1.01%) |
Nov 24, 2021 | 12.03 | 12.03 | 11.89 | 11.96 | 39,593 | -0.01(-0.06%) |
Nov 23, 2021 | 11.96 | 12.04 | 11.90 | 11.97 | 26,228 | +0.01(+0.06%) |
Nov 22, 2021 | 12.01 | 12.02 | 11.94 | 11.96 | 27,664 | -0.08(-0.63%) |
Nov 19, 2021 | 11.99 | 12.06 | 11.93 | 12.03 | 19,203 | +0.08(+0.65%) |
Nov 18, 2021 | 11.99 | 11.98 | 11.94 | 11.96 | 54,882 | -0.02(-0.19%) |
Nov 17, 2021 | 11.99 | 12.07 | 11.96 | 11.98 | 24,047 | -0.02(-0.13%) |
Nov 16, 2021 | 12.08 | 12.11 | 11.97 | 11.99 | 26,548 | -0.05(-0.44%) |
Nov 15, 2021 | 12.06 | 12.12 | 11.96 | 12.05 | 31,586 | -0.01(-0.06%) |
Nov 12, 2021 | 12.06 | 12.11 | 12.03 | 12.05 | 32,096 | -0.01(-0.06%) |
Nov 11, 2021 | 12.08 | 12.08 | 11.96 | 12.06 | 47,195 | +0.02(+0.12%) |
Nov 10, 2021 | 12.02 | 12.05 | 40,293 | +0.05(+0.44%) | ||
Nov 09, 2021 | 12.01 | 12.02 | 11.96 | 11.99 | 33,816 | +0.03(+0.23%) |
Nov 08, 2021 | 12.02 | 12.05 | 11.96 | 11.97 | 19,181 | -0.03(-0.23%) |
Nov 05, 2021 | 12.05 | 12.07 | 11.96 | 11.99 | 39,946 | -0.03(-0.25%) |
Nov 04, 2021 | 11.99 | 12.05 | 11.88 | 12.02 | 47,876 | +0.00(+0.00%) |
Nov 03, 2021 | 12.05 | 12.05 | 11.95 | 12.02 | 22,496 | -0.01(-0.06%) |
Nov 02, 2021 | 11.96 | 12.05 | 11.90 | 12.03 | 45,080 | +0.10(+0.82%) |
Nov 01, 2021 | 11.96 | 12.03 | 11.91 | 11.93 | 91,300 | +0.01(+0.06%) |
Oct 29, 2021 | 11.90 | 11.98 | 11.86 | 11.93 | 39,681 | +0.07(+0.63%) |
Oct 28, 2021 | 11.81 | 11.85 | 11.69 | 11.85 | 31,825 | +0.07(+0.57%) |
Oct 27, 2021 | 11.82 | 11.82 | 11.76 | 11.78 | 27,463 | +0.00(+0.00%) |
Oct 26, 2021 | 11.92 | 11.59 | 11.78 | 41,995 | -0.12(-1.01%) | |
Oct 25, 2021 | 11.93 | 11.93 | 11.85 | 11.90 | 54,304 | +0.02(+0.19%) |
Oct 22, 2021 | 11.86 | 11.93 | 11.81 | 11.88 | 52,414 | +0.02(+0.19%) |
Oct 21, 2021 | 11.95 | 11.95 | 11.73 | 11.86 | 37,332 | -0.05(-0.42%) |
Oct 20, 2021 | 12.02 | 12.02 | 11.88 | 11.91 | 53,348 | -0.10(-0.81%) |
Oct 19, 2021 | 11.91 | 12.01 | 11.89 | 12.01 | 28,927 | +0.13(+1.06%) |
Oct 18, 2021 | 11.89 | 11.90 | 11.79 | 11.88 | 35,764 | +0.04(+0.31%) |
Oct 15, 2021 | 11.90 | 11.98 | 11.83 | 11.84 | 35,476 | -0.05(-0.44%) |
Oct 14, 2021 | 11.95 | 11.95 | 11.83 | 11.90 | 38,293 | +0.02(+0.19%) |
Oct 13, 2021 | 11.92 | 11.94 | 11.83 | 11.87 | 38,891 | -0.02(-0.19%) |
Oct 12, 2021 | 11.87 | 11.91 | 11.87 | 11.90 | 32,135 | +0.09(+0.76%) |
Oct 11, 2021 | 11.86 | 11.91 | 11.76 | 11.81 | 36,759 | -0.05(-0.44%) |
Oct 08, 2021 | 11.89 | 11.89 | 11.83 | 11.86 | 19,547 | +0.04(+0.32%) |
Oct 07, 2021 | 11.89 | 11.91 | 11.79 | 11.82 | 46,956 | -0.01(-0.13%) |
Oct 06, 2021 | 11.72 | 11.84 | 11.60 | 11.84 | 48,421 | +0.17(+1.47%) |
Oct 05, 2021 | 11.52 | 11.91 | 11.49 | 11.66 | 32,764 | +0.17(+1.49%) |
Oct 04, 2021 | 11.38 | 11.53 | 11.37 | 11.49 | 107,935 | +0.03(+0.26%) |