Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.45 | 12.52 | 12.33 | 12.47 | 784,921 | +0.13(+1.05%) |
Dec 30, 2021 | 12.11 | 12.44 | 12.11 | 12.34 | 730,083 | +0.21(+1.73%) |
Dec 29, 2021 | 12.23 | 12.37 | 12.07 | 12.13 | 1,539,280 | -0.33(-2.65%) |
Dec 28, 2021 | 12.64 | 12.75 | 12.42 | 12.46 | 1,162,131 | -0.05(-0.36%) |
Dec 27, 2021 | 12.55 | 12.71 | 12.48 | 12.51 | 1,240,627 | -0.13(-1.02%) |
Dec 23, 2021 | 12.46 | 12.73 | 12.39 | 12.64 | 1,022,328 | +0.10(+0.79%) |
Dec 22, 2021 | 12.36 | 12.54 | 12.21 | 12.54 | 866,597 | +0.21(+1.70%) |
Dec 21, 2021 | 12.25 | 12.38 | 12.11 | 12.33 | 883,335 | +0.27(+2.23%) |
Dec 20, 2021 | 11.99 | 12.08 | 11.80 | 12.06 | 1,220,831 | -0.03(-0.25%) |
Dec 17, 2021 | 12.24 | 12.34 | 12.05 | 12.09 | 1,131,977 | -0.10(-0.82%) |
Dec 16, 2021 | 11.81 | 12.23 | 11.80 | 12.19 | 1,605,467 | +0.70(+6.07%) |
Dec 15, 2021 | 11.58 | 11.63 | 11.07 | 11.49 | 2,375,134 | -0.15(-1.28%) |
Dec 14, 2021 | 11.77 | 11.93 | 11.63 | 11.64 | 1,153,647 | -0.33(-2.75%) |
Dec 13, 2021 | 12.00 | 12.22 | 11.86 | 11.97 | 847,670 | +0.01(+0.08%) |
Dec 10, 2021 | 12.21 | 12.26 | 11.95 | 11.96 | 1,054,103 | -0.15(-1.23%) |
Dec 09, 2021 | 12.34 | 12.35 | 12.06 | 12.11 | 914,167 | -0.43(-3.42%) |
Dec 08, 2021 | 12.48 | 12.67 | 12.43 | 12.54 | 596,564 | -0.01(-0.08%) |
Dec 07, 2021 | 12.34 | 12.67 | 12.31 | 12.55 | 849,203 | +0.30(+2.44%) |
Dec 06, 2021 | 11.94 | 12.29 | 11.77 | 12.25 | 902,679 | +0.18(+1.48%) |
Dec 03, 2021 | 12.15 | 12.26 | 11.83 | 12.07 | 2,025,355 | -0.06(-0.49%) |
Dec 02, 2021 | 12.26 | 12.29 | 11.88 | 12.13 | 1,418,198 | -0.09(-0.73%) |
Dec 01, 2021 | 13.03 | 13.22 | 12.21 | 12.22 | 2,051,097 | -0.74(-5.69%) |
Nov 30, 2021 | 13.01 | 13.45 | 12.71 | 12.96 | 1,507,032 | -0.06(-0.46%) |
Nov 29, 2021 | 12.94 | 13.03 | 12.68 | 13.02 | 1,019,221 | +0.05(+0.38%) |
Nov 26, 2021 | 13.29 | 13.29 | 12.63 | 12.97 | 975,414 | -0.33(-2.47%) |
Nov 24, 2021 | 13.18 | 13.39 | 13.11 | 13.29 | 506,754 | +0.04(+0.30%) |
Nov 23, 2021 | 13.11 | 13.43 | 13.03 | 13.25 | 1,564,693 | -0.22(-1.63%) |
Nov 22, 2021 | 13.46 | 13.66 | 13.06 | 13.47 | 1,970,492 | -0.22(-1.60%) |
Nov 19, 2021 | 13.96 | 14.15 | 13.69 | 13.69 | 1,121,852 | -0.35(-2.48%) |
Nov 18, 2021 | 14.24 | 14.04 | 13.99 | 14.04 | 1,013,866 | -0.22(-1.54%) |
Nov 17, 2021 | 14.37 | 14.52 | 14.18 | 14.26 | 1,040,446 | +0.12(+0.85%) |
Nov 16, 2021 | 14.39 | 14.49 | 14.11 | 14.14 | 933,513 | -0.26(-1.80%) |
Nov 15, 2021 | 14.44 | 14.49 | 14.22 | 14.40 | 1,138,171 | -0.05(-0.34%) |
Nov 12, 2021 | 14.29 | 14.51 | 14.16 | 14.45 | 1,586,719 | +0.08(+0.55%) |
Nov 11, 2021 | 14.23 | 14.49 | 14.14 | 14.37 | 1,974,766 | +0.40(+2.85%) |
Nov 10, 2021 | 14.19 | 13.97 | 1,921,625 | +0.18(+1.30%) | ||
Nov 09, 2021 | 13.72 | 13.81 | 13.36 | 13.79 | 1,071,157 | +0.10(+0.73%) |
Nov 08, 2021 | 13.73 | 13.75 | 13.51 | 13.69 | 1,165,397 | +0.19(+1.40%) |
Nov 05, 2021 | 13.14 | 13.51 | 13.01 | 13.50 | 1,266,276 | +0.46(+3.51%) |
Nov 04, 2021 | 13.59 | 13.67 | 13.03 | 13.05 | 1,368,047 | -0.14(-1.06%) |
Nov 03, 2021 | 12.91 | 13.26 | 12.73 | 13.18 | 1,359,380 | +0.08(+0.61%) |
Nov 02, 2021 | 13.22 | 13.22 | 12.95 | 13.11 | 569,506 | -0.20(-1.50%) |
Nov 01, 2021 | 13.14 | 13.40 | 13.14 | 13.30 | 727,687 | +0.16(+1.21%) |
Oct 29, 2021 | 13.38 | 13.40 | 13.07 | 13.14 | 819,441 | -0.43(-3.15%) |
Oct 28, 2021 | 13.72 | 13.79 | 13.52 | 13.57 | 633,295 | -0.11(-0.80%) |
Oct 27, 2021 | 13.78 | 13.91 | 13.64 | 13.68 | 802,946 | -0.10(-0.72%) |
Oct 26, 2021 | 13.69 | 13.78 | 952,128 | -0.05(-0.36%) | ||
Oct 25, 2021 | 13.69 | 13.91 | 13.56 | 13.83 | 1,046,160 | +0.34(+2.51%) |
Oct 22, 2021 | 13.59 | 13.91 | 13.37 | 13.49 | 2,088,591 | +0.14(+1.04%) |
Oct 21, 2021 | 13.39 | 13.47 | 13.23 | 13.35 | 2,163,408 | -0.07(-0.52%) |
Oct 20, 2021 | 13.16 | 13.55 | 13.06 | 13.42 | 1,090,644 | +0.41(+3.14%) |
Oct 19, 2021 | 13.32 | 13.34 | 12.88 | 13.02 | 1,007,142 | +0.16(+1.24%) |
Oct 18, 2021 | 13.02 | 13.07 | 12.81 | 12.86 | 757,834 | -0.21(-1.60%) |
Oct 15, 2021 | 12.97 | 13.24 | 12.82 | 13.07 | 867,594 | -0.18(-1.35%) |
Oct 14, 2021 | 13.18 | 13.33 | 13.09 | 13.24 | 1,034,388 | +0.29(+2.23%) |
Oct 13, 2021 | 12.56 | 13.09 | 12.55 | 12.96 | 1,915,695 | +0.54(+4.33%) |
Oct 12, 2021 | 12.14 | 12.45 | 12.07 | 12.42 | 780,409 | +0.29(+2.38%) |
Oct 11, 2021 | 12.21 | 12.44 | 12.11 | 12.13 | 677,815 | -0.07(-0.57%) |
Oct 08, 2021 | 12.42 | 12.53 | 12.17 | 12.20 | 717,699 | +0.13(+1.07%) |
Oct 07, 2021 | 11.88 | 12.29 | 11.88 | 12.07 | 927,535 | +0.16(+1.34%) |
Oct 06, 2021 | 11.61 | 11.91 | 11.47 | 11.91 | 678,491 | +0.17(+1.44%) |
Oct 05, 2021 | 11.65 | 11.75 | 11.36 | 11.74 | 1,597,469 | +0.01(+0.09%) |
Oct 04, 2021 | 11.77 | 11.91 | 11.67 | 11.73 | 1,034,842 | -0.04(-0.34%) |