Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.62 | 10.94 | 10.59 | 10.64 | 613,915 | -0.07(-0.65%) |
Dec 30, 2021 | 10.72 | 10.89 | 10.68 | 10.71 | 456,965 | -0.03(-0.28%) |
Dec 29, 2021 | 10.80 | 10.89 | 10.62 | 10.74 | 564,048 | -0.09(-0.83%) |
Dec 28, 2021 | 10.92 | 11.02 | 10.79 | 10.83 | 489,631 | -0.12(-1.10%) |
Dec 27, 2021 | 11.00 | 11.08 | 10.93 | 10.95 | 491,183 | -0.05(-0.45%) |
Dec 23, 2021 | 11.00 | 11.13 | 10.88 | 11.00 | 553,672 | +0.05(+0.46%) |
Dec 22, 2021 | 10.98 | 11.05 | 10.83 | 10.95 | 435,166 | -0.02(-0.18%) |
Dec 21, 2021 | 11.00 | 11.06 | 10.78 | 10.97 | 348,759 | +0.02(+0.18%) |
Dec 20, 2021 | 11.15 | 11.18 | 10.92 | 10.95 | 284,377 | -0.46(-4.03%) |
Dec 17, 2021 | 11.20 | 11.50 | 11.11 | 11.41 | 348,209 | +0.18(+1.60%) |
Dec 16, 2021 | 11.34 | 11.42 | 11.21 | 11.23 | 145,068 | -0.07(-0.62%) |
Dec 15, 2021 | 11.30 | 11.35 | 11.14 | 11.30 | 251,618 | -0.03(-0.26%) |
Dec 14, 2021 | 11.39 | 11.40 | 11.25 | 11.33 | 164,018 | -0.07(-0.61%) |
Dec 13, 2021 | 11.50 | 11.52 | 11.38 | 11.40 | 188,496 | -0.14(-1.21%) |
Dec 10, 2021 | 11.63 | 11.64 | 11.50 | 11.54 | 168,247 | -0.01(-0.09%) |
Dec 09, 2021 | 11.64 | 11.73 | 11.55 | 11.55 | 184,950 | -0.16(-1.37%) |
Dec 08, 2021 | 11.80 | 11.80 | 11.62 | 11.71 | 245,979 | -0.03(-0.26%) |
Dec 07, 2021 | 11.75 | 11.85 | 11.69 | 11.74 | 227,138 | +0.16(+1.38%) |
Dec 06, 2021 | 11.46 | 11.66 | 11.42 | 11.58 | 196,051 | +0.10(+0.87%) |
Dec 03, 2021 | 11.80 | 11.82 | 11.40 | 11.48 | 286,410 | -0.30(-2.55%) |
Dec 02, 2021 | 11.61 | 11.85 | 11.59 | 11.78 | 278,941 | +0.17(+1.46%) |
Dec 01, 2021 | 11.96 | 12.06 | 11.59 | 11.61 | 315,983 | -0.20(-1.69%) |
Nov 30, 2021 | 12.00 | 12.03 | 11.61 | 11.81 | 382,511 | -0.18(-1.50%) |
Nov 29, 2021 | 12.02 | 12.10 | 11.95 | 11.99 | 315,843 | +0.03(+0.25%) |
Nov 26, 2021 | 12.01 | 12.09 | 11.86 | 11.96 | 285,937 | -0.23(-1.89%) |
Nov 24, 2021 | 12.14 | 12.39 | 12.09 | 12.19 | 186,019 | -0.05(-0.41%) |
Nov 23, 2021 | 12.31 | 12.33 | 12.11 | 12.24 | 245,752 | -0.03(-0.24%) |
Nov 22, 2021 | 12.45 | 12.55 | 12.27 | 12.27 | 240,927 | -0.17(-1.37%) |
Nov 19, 2021 | 12.57 | 12.62 | 12.39 | 12.44 | 156,179 | -0.14(-1.11%) |
Nov 18, 2021 | 12.70 | 12.58 | 12.54 | 12.58 | 200,246 | -0.22(-1.72%) |
Nov 17, 2021 | 12.81 | 12.87 | 12.76 | 12.80 | 128,223 | -0.01(-0.08%) |
Nov 16, 2021 | 13.02 | 13.02 | 12.76 | 12.81 | 209,199 | +0.02(+0.16%) |
Nov 15, 2021 | 12.84 | 12.90 | 12.79 | 12.79 | 175,615 | -0.04(-0.31%) |
Nov 12, 2021 | 12.86 | 12.91 | 12.82 | 12.83 | 87,885 | +0.03(+0.23%) |
Nov 11, 2021 | 12.92 | 12.92 | 12.79 | 12.80 | 168,449 | -0.09(-0.70%) |
Nov 10, 2021 | 12.97 | 12.89 | 114,179 | -0.09(-0.69%) | ||
Nov 09, 2021 | 13.09 | 13.09 | 12.91 | 12.98 | 155,022 | -0.10(-0.76%) |
Nov 08, 2021 | 12.94 | 13.08 | 12.84 | 13.08 | 246,722 | +0.19(+1.46%) |
Nov 05, 2021 | 13.04 | 13.08 | 12.61 | 12.89 | 266,952 | -0.05(-0.37%) |
Nov 04, 2021 | 12.98 | 13.01 | 12.91 | 12.94 | 145,019 | -0.07(-0.54%) |
Nov 03, 2021 | 12.96 | 13.01 | 12.91 | 13.01 | 198,571 | +0.08(+0.62%) |
Nov 02, 2021 | 12.93 | 12.99 | 12.91 | 12.93 | 178,942 | -0.04(-0.31%) |
Nov 01, 2021 | 12.99 | 12.87 | 12.87 | 12.97 | 190,818 | +0.10(+0.78%) |
Oct 29, 2021 | 12.86 | 12.88 | 12.74 | 12.87 | 155,052 | +0.01(+0.08%) |
Oct 28, 2021 | 12.73 | 12.87 | 12.70 | 12.86 | 250,033 | +0.17(+1.34%) |
Oct 27, 2021 | 12.80 | 12.80 | 12.64 | 12.69 | 165,901 | -0.03(-0.24%) |
Oct 26, 2021 | 12.71 | 12.72 | 262,436 | +0.08(+0.63%) | ||
Oct 25, 2021 | 12.55 | 12.68 | 12.55 | 12.64 | 161,232 | +0.07(+0.56%) |
Oct 22, 2021 | 12.65 | 12.65 | 12.52 | 12.57 | 80,864 | -0.08(-0.63%) |
Oct 21, 2021 | 12.59 | 12.66 | 12.56 | 12.65 | 187,085 | +0.07(+0.56%) |
Oct 20, 2021 | 12.50 | 12.60 | 12.45 | 12.58 | 135,980 | +0.02(+0.16%) |
Oct 19, 2021 | 12.53 | 12.61 | 12.52 | 12.56 | 129,074 | -0.06(-0.48%) |
Oct 18, 2021 | 12.46 | 12.62 | 12.43 | 12.62 | 222,053 | +0.17(+1.37%) |
Oct 15, 2021 | 12.42 | 12.51 | 12.38 | 12.45 | 119,684 | +0.10(+0.81%) |
Oct 14, 2021 | 12.27 | 12.42 | 12.26 | 12.35 | 132,305 | +0.14(+1.15%) |
Oct 13, 2021 | 12.14 | 12.24 | 12.11 | 12.21 | 136,342 | +0.11(+0.92%) |
Oct 12, 2021 | 12.04 | 12.17 | 12.03 | 12.10 | 171,867 | +0.06(+0.49%) |
Oct 11, 2021 | 12.10 | 12.23 | 12.03 | 12.04 | 117,412 | -0.08(-0.66%) |
Oct 08, 2021 | 12.17 | 12.20 | 12.12 | 12.12 | 78,341 | -0.03(-0.25%) |
Oct 07, 2021 | 12.17 | 12.22 | 12.07 | 12.15 | 133,211 | +0.15(+1.25%) |
Oct 06, 2021 | 12.00 | 12.06 | 11.89 | 12.00 | 212,870 | -0.08(-0.66%) |
Oct 05, 2021 | 11.99 | 12.23 | 11.97 | 12.08 | 261,435 | +0.14(+1.17%) |
Oct 04, 2021 | 12.25 | 12.25 | 11.91 | 11.94 | 234,999 | -0.31(-2.53%) |