Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.62 | 12.95 | 12.62 | 12.80 | 511,883 | +0.10(+0.78%) |
Dec 30, 2021 | 12.65 | 12.79 | 12.30 | 12.70 | 744,644 | -0.15(-1.15%) |
Dec 29, 2021 | 12.86 | 12.91 | 12.61 | 12.85 | 594,624 | -0.08(-0.65%) |
Dec 28, 2021 | 12.75 | 13.01 | 12.75 | 12.93 | 552,521 | +0.20(+1.54%) |
Dec 27, 2021 | 12.72 | 12.86 | 12.45 | 12.73 | 809,691 | +0.14(+1.11%) |
Dec 23, 2021 | 12.28 | 12.83 | 12.20 | 12.59 | 911,039 | +0.53(+4.42%) |
Dec 22, 2021 | 11.96 | 12.07 | 11.68 | 12.06 | 445,210 | +0.21(+1.73%) |
Dec 21, 2021 | 12.01 | 12.01 | 11.47 | 11.86 | 577,788 | +0.38(+3.34%) |
Dec 20, 2021 | 11.06 | 11.74 | 10.84 | 11.47 | 771,391 | +0.54(+4.96%) |
Dec 17, 2021 | 10.85 | 11.06 | 10.76 | 10.93 | 215,932 | +0.01(+0.09%) |
Dec 16, 2021 | 10.97 | 11.02 | 10.74 | 10.92 | 269,413 | -0.05(-0.43%) |
Dec 15, 2021 | 10.63 | 11.04 | 10.55 | 10.97 | 299,745 | +0.31(+2.89%) |
Dec 14, 2021 | 10.84 | 10.92 | 10.59 | 10.66 | 682,892 | -0.33(-2.98%) |
Dec 13, 2021 | 11.21 | 11.30 | 10.95 | 10.99 | 291,662 | -0.22(-2.00%) |
Dec 10, 2021 | 11.20 | 11.30 | 11.04 | 11.21 | 172,455 | +0.03(+0.25%) |
Dec 09, 2021 | 11.49 | 11.56 | 11.15 | 11.18 | 214,349 | -0.19(-1.64%) |
Dec 08, 2021 | 11.26 | 11.46 | 11.18 | 11.37 | 163,855 | +0.11(+1.00%) |
Dec 07, 2021 | 11.18 | 11.37 | 11.16 | 11.26 | 268,920 | +0.23(+2.12%) |
Dec 06, 2021 | 11.24 | 11.28 | 10.84 | 11.02 | 537,114 | -0.25(-2.24%) |
Dec 03, 2021 | 11.57 | 11.60 | 11.19 | 11.28 | 352,261 | -0.28(-2.42%) |
Dec 02, 2021 | 11.36 | 11.60 | 11.28 | 11.56 | 292,085 | +0.24(+2.15%) |
Dec 01, 2021 | 11.77 | 11.77 | 11.27 | 11.31 | 459,511 | -0.24(-2.10%) |
Nov 30, 2021 | 11.73 | 11.81 | 11.52 | 11.56 | 309,138 | -0.20(-1.67%) |
Nov 29, 2021 | 11.91 | 11.98 | 11.72 | 11.75 | 267,318 | -0.02(-0.16%) |
Nov 26, 2021 | 11.80 | 11.80 | 11.51 | 11.77 | 315,748 | -0.05(-0.40%) |
Nov 24, 2021 | 11.97 | 12.01 | 11.74 | 11.82 | 236,819 | -0.06(-0.47%) |
Nov 23, 2021 | 12.07 | 12.24 | 11.86 | 11.87 | 338,882 | -0.26(-2.16%) |
Nov 22, 2021 | 12.38 | 12.62 | 12.01 | 12.14 | 347,123 | -0.18(-1.44%) |
Nov 19, 2021 | 12.15 | 12.44 | 12.09 | 12.31 | 253,434 | +0.17(+1.38%) |
Nov 18, 2021 | 12.25 | 12.30 | 12.08 | 12.15 | 343,883 | -0.04(-0.31%) |
Nov 17, 2021 | 12.24 | 12.58 | 12.05 | 12.18 | 370,066 | -0.18(-1.44%) |
Nov 16, 2021 | 12.29 | 12.58 | 11.73 | 12.36 | 1,626,231 | -1.90(-13.30%) |
Nov 15, 2021 | 14.58 | 14.81 | 14.01 | 14.26 | 1,221,813 | -0.24(-1.68%) |
Nov 12, 2021 | 14.63 | 14.67 | 14.29 | 14.50 | 1,164,052 | -0.07(-0.51%) |
Nov 11, 2021 | 14.29 | 14.58 | 14.23 | 14.57 | 593,502 | +0.42(+2.97%) |
Nov 10, 2021 | 14.33 | 14.15 | 647,807 | -0.18(-1.24%) | ||
Nov 09, 2021 | 14.71 | 14.82 | 14.01 | 14.33 | 725,071 | -0.16(-1.10%) |
Nov 08, 2021 | 14.75 | 14.84 | 14.45 | 14.49 | 798,380 | +0.06(+0.39%) |
Nov 05, 2021 | 15.03 | 15.06 | 14.33 | 14.43 | 1,011,441 | +0.10(+0.72%) |
Nov 04, 2021 | 14.51 | 14.56 | 13.90 | 14.33 | 968,783 | +0.55(+4.00%) |
Nov 03, 2021 | 13.56 | 13.78 | 13.38 | 13.78 | 422,232 | +0.36(+2.64%) |
Nov 02, 2021 | 13.82 | 13.82 | 13.33 | 13.43 | 319,095 | -0.39(-2.84%) |
Nov 01, 2021 | 13.50 | 13.82 | 13.29 | 13.82 | 424,721 | +0.42(+3.14%) |
Oct 29, 2021 | 13.00 | 13.44 | 12.98 | 13.40 | 441,815 | +0.46(+3.54%) |
Oct 28, 2021 | 12.80 | 13.07 | 12.80 | 12.94 | 306,394 | +0.18(+1.39%) |
Oct 27, 2021 | 12.65 | 12.81 | 12.58 | 12.76 | 191,824 | +0.06(+0.44%) |
Oct 26, 2021 | 12.74 | 12.71 | 225,879 | +0.09(+0.74%) | ||
Oct 25, 2021 | 12.59 | 12.63 | 12.35 | 12.61 | 230,611 | +0.10(+0.82%) |
Oct 22, 2021 | 12.66 | 12.72 | 12.42 | 12.51 | 267,746 | -0.20(-1.54%) |
Oct 21, 2021 | 12.68 | 12.79 | 12.49 | 12.71 | 149,075 | +0.00(+0.00%) |
Oct 20, 2021 | 12.33 | 12.71 | 12.30 | 12.71 | 277,915 | +0.37(+3.03%) |
Oct 19, 2021 | 12.66 | 12.66 | 12.25 | 12.33 | 257,003 | -0.21(-1.64%) |
Oct 18, 2021 | 12.13 | 12.54 | 12.01 | 12.54 | 512,891 | +0.50(+4.11%) |
Oct 15, 2021 | 11.73 | 12.09 | 11.73 | 12.04 | 423,824 | +0.33(+2.79%) |
Oct 14, 2021 | 11.73 | 11.87 | 11.68 | 11.72 | 203,028 | -0.08(-0.71%) |
Oct 13, 2021 | 11.65 | 11.85 | 11.54 | 11.80 | 270,194 | +0.18(+1.53%) |
Oct 12, 2021 | 11.77 | 11.77 | 11.59 | 11.62 | 182,446 | -0.09(-0.80%) |
Oct 11, 2021 | 11.72 | 11.87 | 11.59 | 11.72 | 265,968 | +0.04(+0.32%) |
Oct 08, 2021 | 11.60 | 11.75 | 11.47 | 11.68 | 257,024 | +0.18(+1.54%) |
Oct 07, 2021 | 11.66 | 11.86 | 11.47 | 11.50 | 288,185 | -0.11(-0.97%) |
Oct 06, 2021 | 11.59 | 11.74 | 11.50 | 11.61 | 204,343 | -0.04(-0.32%) |
Oct 05, 2021 | 11.63 | 11.75 | 11.41 | 11.65 | 459,583 | +0.21(+1.80%) |
Oct 04, 2021 | 11.96 | 12.01 | 11.42 | 11.44 | 581,318 | -0.57(-4.74%) |