Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.03 | 11.16 | 10.90 | 11.03 | 2,921,521 | +0.07(+0.63%) |
Dec 30, 2021 | 10.75 | 11.13 | 10.66 | 10.96 | 3,750,327 | +0.26(+2.41%) |
Dec 29, 2021 | 11.15 | 11.17 | 10.65 | 10.70 | 5,055,168 | -0.67(-5.85%) |
Dec 28, 2021 | 11.41 | 11.61 | 11.30 | 11.37 | 2,853,571 | -0.01(-0.09%) |
Dec 27, 2021 | 11.42 | 11.62 | 11.28 | 11.38 | 3,491,326 | -0.08(-0.69%) |
Dec 23, 2021 | 11.22 | 11.53 | 11.13 | 11.46 | 4,346,390 | +0.15(+1.32%) |
Dec 22, 2021 | 11.07 | 11.34 | 10.95 | 11.31 | 2,736,287 | +0.24(+2.15%) |
Dec 21, 2021 | 10.95 | 11.17 | 10.85 | 11.07 | 3,802,333 | +0.29(+2.67%) |
Dec 20, 2021 | 10.61 | 10.82 | 10.54 | 10.78 | 3,110,091 | +0.01(+0.09%) |
Dec 17, 2021 | 10.81 | 11.02 | 10.66 | 10.77 | 6,884,501 | +0.06(+0.56%) |
Dec 16, 2021 | 10.64 | 10.90 | 10.54 | 10.71 | 5,517,156 | +0.44(+4.25%) |
Dec 15, 2021 | 10.16 | 10.37 | 9.790 | 10.28 | 6,081,904 | -0.01(-0.10%) |
Dec 14, 2021 | 10.31 | 10.53 | 10.17 | 10.29 | 4,088,502 | -0.28(-2.63%) |
Dec 13, 2021 | 10.65 | 10.84 | 10.49 | 10.56 | 3,732,612 | -0.07(-0.65%) |
Dec 10, 2021 | 10.88 | 10.96 | 10.60 | 10.63 | 3,745,795 | -0.17(-1.56%) |
Dec 09, 2021 | 11.11 | 11.17 | 10.77 | 10.80 | 3,995,570 | -0.57(-4.98%) |
Dec 08, 2021 | 11.31 | 11.50 | 11.10 | 11.37 | 2,692,582 | +0.07(+0.62%) |
Dec 07, 2021 | 11.10 | 11.41 | 11.06 | 11.30 | 4,252,878 | +0.37(+3.36%) |
Dec 06, 2021 | 10.60 | 10.97 | 10.39 | 10.93 | 4,040,032 | +0.16(+1.47%) |
Dec 03, 2021 | 10.95 | 11.01 | 10.54 | 10.77 | 5,410,582 | -0.20(-1.81%) |
Dec 02, 2021 | 11.18 | 11.20 | 10.70 | 10.97 | 5,745,937 | -0.12(-1.07%) |
Dec 01, 2021 | 11.92 | 12.07 | 11.06 | 11.09 | 7,803,791 | -0.74(-6.29%) |
Nov 30, 2021 | 12.18 | 12.57 | 11.56 | 11.83 | 13,932,536 | -0.35(-2.85%) |
Nov 29, 2021 | 11.73 | 12.25 | 11.41 | 12.18 | 11,794,358 | +0.36(+3.02%) |
Nov 26, 2021 | 12.31 | 12.34 | 11.43 | 11.82 | 4,935,882 | -0.60(-4.80%) |
Nov 24, 2021 | 12.19 | 12.54 | 12.17 | 12.42 | 2,384,360 | +0.12(+0.97%) |
Nov 23, 2021 | 12.18 | 12.43 | 11.99 | 12.30 | 3,664,873 | +0.28(+2.31%) |
Nov 22, 2021 | 12.41 | 12.70 | 12.02 | 12.02 | 4,285,440 | -0.76(-5.98%) |
Nov 19, 2021 | 13.09 | 13.38 | 12.79 | 12.79 | 2,715,837 | -0.40(-3.01%) |
Nov 18, 2021 | 13.35 | 13.18 | 13.08 | 13.18 | 2,529,027 | -0.29(-2.14%) |
Nov 17, 2021 | 13.53 | 13.84 | 13.41 | 13.47 | 2,848,623 | +0.10(+0.74%) |
Nov 16, 2021 | 13.76 | 13.80 | 13.33 | 13.37 | 3,436,393 | -0.32(-2.36%) |
Nov 15, 2021 | 13.74 | 13.85 | 13.53 | 13.70 | 3,724,083 | -0.05(-0.36%) |
Nov 12, 2021 | 13.66 | 13.97 | 13.59 | 13.75 | 3,819,709 | -0.05(-0.36%) |
Nov 11, 2021 | 14.22 | 14.25 | 13.76 | 13.79 | 5,409,135 | -0.04(-0.29%) |
Nov 10, 2021 | 14.19 | 13.83 | 6,733,010 | +0.16(+1.16%) | ||
Nov 09, 2021 | 13.71 | 13.77 | 13.16 | 13.68 | 3,918,468 | -0.05(-0.36%) |
Nov 08, 2021 | 13.51 | 13.75 | 13.29 | 13.73 | 4,229,527 | +0.41(+3.06%) |
Nov 05, 2021 | 12.64 | 13.33 | 12.58 | 13.32 | 4,942,873 | +0.73(+5.84%) |
Nov 04, 2021 | 12.95 | 13.19 | 12.55 | 12.58 | 6,787,787 | -0.06(-0.47%) |
Nov 03, 2021 | 12.29 | 12.69 | 12.22 | 12.64 | 3,938,111 | +0.09(+0.71%) |
Nov 02, 2021 | 12.61 | 12.62 | 12.41 | 12.55 | 2,755,487 | -0.26(-2.01%) |
Nov 01, 2021 | 12.61 | 12.91 | 12.72 | 12.81 | 2,250,633 | +0.24(+1.89%) |
Oct 29, 2021 | 12.85 | 12.86 | 12.57 | 12.57 | 4,352,357 | -0.50(-3.80%) |
Oct 28, 2021 | 13.18 | 13.29 | 12.97 | 13.07 | 3,393,699 | -0.03(-0.23%) |
Oct 27, 2021 | 13.05 | 13.41 | 12.98 | 13.10 | 2,689,645 | -0.07(-0.53%) |
Oct 26, 2021 | 13.10 | 13.17 | 3,632,478 | -0.12(-0.90%) | ||
Oct 25, 2021 | 13.20 | 13.45 | 12.92 | 13.29 | 4,594,681 | +0.28(+2.14%) |
Oct 22, 2021 | 13.23 | 13.69 | 12.94 | 13.01 | 6,372,903 | +0.14(+1.08%) |
Oct 21, 2021 | 12.62 | 12.97 | 12.57 | 12.87 | 3,034,107 | +0.12(+0.93%) |
Oct 20, 2021 | 12.57 | 12.94 | 12.41 | 12.75 | 4,327,599 | +0.36(+2.88%) |
Oct 19, 2021 | 12.75 | 12.75 | 12.26 | 12.40 | 3,949,875 | +0.38(+3.14%) |
Oct 18, 2021 | 12.17 | 12.27 | 12.01 | 12.02 | 2,756,812 | -0.15(-1.22%) |
Oct 15, 2021 | 12.27 | 12.46 | 12.09 | 12.17 | 4,162,758 | -0.34(-2.70%) |
Oct 14, 2021 | 12.46 | 12.54 | 12.22 | 12.50 | 4,801,909 | +0.39(+3.19%) |
Oct 13, 2021 | 11.52 | 12.40 | 11.52 | 12.12 | 6,167,592 | +0.73(+6.45%) |
Oct 12, 2021 | 11.12 | 11.52 | 11.03 | 11.38 | 3,751,279 | +0.25(+2.23%) |
Oct 11, 2021 | 11.25 | 11.47 | 11.12 | 11.13 | 1,879,612 | -0.12(-1.06%) |
Oct 08, 2021 | 11.49 | 11.68 | 11.23 | 11.25 | 3,906,530 | +0.21(+1.89%) |
Oct 07, 2021 | 10.92 | 11.35 | 10.86 | 11.05 | 3,447,780 | +0.12(+1.09%) |
Oct 06, 2021 | 10.62 | 10.94 | 10.46 | 10.93 | 3,967,110 | +0.17(+1.57%) |
Oct 05, 2021 | 10.80 | 10.80 | 10.37 | 10.76 | 5,536,757 | -0.10(-0.91%) |
Oct 04, 2021 | 11.22 | 11.24 | 10.81 | 10.86 | 5,461,974 | -0.40(-3.53%) |