Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.31 | 11.44 | 11.16 | 11.23 | 294,988 | -0.15(-1.32%) |
Dec 30, 2021 | 11.33 | 11.52 | 11.22 | 11.38 | 463,920 | +0.02(+0.18%) |
Dec 29, 2021 | 11.25 | 11.39 | 11.22 | 11.36 | 534,747 | +0.09(+0.80%) |
Dec 28, 2021 | 11.28 | 11.62 | 11.23 | 11.27 | 601,111 | -0.15(-1.31%) |
Dec 27, 2021 | 11.24 | 11.62 | 11.24 | 11.42 | 741,304 | +0.23(+2.06%) |
Dec 23, 2021 | 10.84 | 11.21 | 10.76 | 11.19 | 623,314 | +0.38(+3.52%) |
Dec 22, 2021 | 10.90 | 10.95 | 10.68 | 10.81 | 925,633 | -0.16(-1.46%) |
Dec 21, 2021 | 10.80 | 11.09 | 10.70 | 10.97 | 649,309 | +0.25(+2.33%) |
Dec 20, 2021 | 10.81 | 10.92 | 10.67 | 10.72 | 671,262 | -0.44(-3.94%) |
Dec 17, 2021 | 10.61 | 11.26 | 10.61 | 11.16 | 1,320,710 | +0.56(+5.28%) |
Dec 16, 2021 | 10.55 | 10.78 | 10.55 | 10.60 | 740,532 | +0.10(+0.95%) |
Dec 15, 2021 | 10.64 | 10.64 | 10.38 | 10.50 | 695,615 | -0.13(-1.23%) |
Dec 14, 2021 | 10.34 | 10.82 | 10.34 | 10.63 | 1,045,045 | +0.37(+3.61%) |
Dec 13, 2021 | 10.40 | 10.53 | 10.21 | 10.26 | 772,368 | -0.16(-1.54%) |
Dec 10, 2021 | 10.43 | 10.51 | 10.32 | 10.42 | 538,202 | -0.01(-0.12%) |
Dec 09, 2021 | 10.76 | 10.76 | 10.38 | 10.43 | 1,042,673 | -0.26(-2.41%) |
Dec 08, 2021 | 10.67 | 10.72 | 10.38 | 10.69 | 1,193,813 | -0.13(-1.20%) |
Dec 07, 2021 | 10.53 | 10.86 | 10.40 | 10.82 | 967,544 | +0.44(+4.20%) |
Dec 06, 2021 | 10.10 | 10.52 | 10.10 | 10.38 | 1,700,773 | -0.13(-1.20%) |
Dec 03, 2021 | 10.47 | 10.55 | 10.36 | 10.51 | 576,636 | +0.09(+0.86%) |
Dec 02, 2021 | 10.54 | 10.90 | 10.26 | 10.42 | 505,382 | -0.15(-1.41%) |
Dec 01, 2021 | 10.72 | 10.78 | 10.51 | 10.57 | 895,446 | -0.16(-1.50%) |
Nov 30, 2021 | 10.96 | 10.96 | 10.48 | 10.73 | 1,313,726 | -0.27(-2.46%) |
Nov 29, 2021 | 10.99 | 11.06 | 10.85 | 11.00 | 572,211 | +0.09(+0.83%) |
Nov 26, 2021 | 11.42 | 11.51 | 10.86 | 10.91 | 682,670 | -0.59(-5.13%) |
Nov 24, 2021 | 11.55 | 11.58 | 11.31 | 11.50 | 1,698,810 | -0.05(-0.43%) |
Nov 23, 2021 | 11.50 | 11.62 | 11.41 | 11.55 | 825,177 | -0.13(-1.11%) |
Nov 22, 2021 | 11.85 | 11.90 | 11.55 | 11.68 | 493,206 | -0.20(-1.66%) |
Nov 19, 2021 | 11.76 | 11.93 | 11.72 | 11.88 | 563,858 | -0.18(-1.52%) |
Nov 18, 2021 | 12.25 | 12.13 | 11.98 | 12.06 | 767,883 | -0.49(-3.90%) |
Nov 17, 2021 | 12.10 | 12.97 | 12.10 | 12.55 | 1,225,895 | +0.44(+3.63%) |
Nov 16, 2021 | 12.07 | 12.11 | 12.01 | 12.11 | 1,852,880 | +0.28(+2.37%) |
Nov 15, 2021 | 12.01 | 12.09 | 11.80 | 11.83 | 632,917 | -0.15(-1.25%) |
Nov 12, 2021 | 12.09 | 12.09 | 11.93 | 11.98 | 289,357 | -0.07(-0.58%) |
Nov 11, 2021 | 12.26 | 12.27 | 12.00 | 12.05 | 381,867 | -0.25(-2.03%) |
Nov 10, 2021 | 12.30 | 12.30 | 490,638 | +0.00(+0.00%) | ||
Nov 09, 2021 | 12.76 | 12.76 | 12.30 | 12.30 | 453,769 | -0.20(-1.60%) |
Nov 08, 2021 | 12.26 | 12.51 | 12.16 | 12.50 | 628,195 | +0.28(+2.29%) |
Nov 05, 2021 | 12.40 | 12.42 | 12.22 | 12.22 | 631,841 | -0.27(-2.16%) |
Nov 04, 2021 | 12.83 | 12.83 | 12.47 | 12.49 | 614,730 | -0.44(-3.40%) |
Nov 03, 2021 | 13.12 | 13.13 | 12.88 | 12.93 | 748,430 | -0.16(-1.22%) |
Nov 02, 2021 | 13.20 | 13.29 | 13.04 | 13.09 | 518,537 | -0.07(-0.53%) |
Nov 01, 2021 | 13.08 | 13.30 | 13.17 | 13.16 | 548,034 | +0.05(+0.38%) |
Oct 29, 2021 | 13.24 | 13.26 | 13.05 | 13.11 | 235,659 | -0.16(-1.21%) |
Oct 28, 2021 | 13.36 | 13.40 | 13.23 | 13.27 | 280,558 | -0.04(-0.30%) |
Oct 27, 2021 | 13.46 | 13.52 | 13.30 | 13.31 | 896,232 | -0.21(-1.55%) |
Oct 26, 2021 | 13.74 | 13.46 | 13.52 | 874,078 | -0.14(-1.02%) | |
Oct 25, 2021 | 13.70 | 13.77 | 13.57 | 13.66 | 532,292 | -0.10(-0.73%) |
Oct 22, 2021 | 13.87 | 13.96 | 13.69 | 13.76 | 539,381 | -0.11(-0.79%) |
Oct 21, 2021 | 13.62 | 13.98 | 13.62 | 13.87 | 294,150 | +0.05(+0.36%) |
Oct 20, 2021 | 13.71 | 13.87 | 13.69 | 13.82 | 413,262 | +0.22(+1.62%) |
Oct 19, 2021 | 13.69 | 13.80 | 13.53 | 13.60 | 673,914 | -0.19(-1.38%) |
Oct 18, 2021 | 14.07 | 14.09 | 13.74 | 13.79 | 609,529 | -0.43(-3.02%) |
Oct 15, 2021 | 14.19 | 14.33 | 14.05 | 14.22 | 1,383,717 | +0.07(+0.49%) |
Oct 14, 2021 | 14.03 | 14.34 | 14.03 | 14.15 | 583,276 | +0.25(+1.80%) |
Oct 13, 2021 | 13.68 | 14.07 | 13.68 | 13.90 | 560,035 | +0.23(+1.68%) |
Oct 12, 2021 | 14.01 | 14.16 | 13.57 | 13.67 | 878,691 | -0.42(-2.98%) |
Oct 11, 2021 | 14.52 | 14.52 | 14.01 | 14.09 | 487,937 | -0.36(-2.49%) |
Oct 08, 2021 | 14.84 | 14.84 | 14.34 | 14.45 | 398,690 | -0.49(-3.28%) |
Oct 07, 2021 | 14.61 | 14.94 | 14.49 | 14.94 | 761,786 | +0.33(+2.26%) |
Oct 06, 2021 | 14.99 | 15.01 | 14.46 | 14.61 | 610,802 | -0.29(-1.95%) |
Oct 05, 2021 | 15.25 | 15.25 | 14.90 | 14.90 | 719,036 | -0.36(-2.36%) |
Oct 04, 2021 | 15.00 | 15.36 | 15.00 | 15.26 | 577,391 | +0.36(+2.42%) |