Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.45 | 12.58 | 12.45 | 12.56 | 984,384 | +0.07(+0.59%) |
Dec 30, 2021 | 12.60 | 12.71 | 12.46 | 12.49 | 636,785 | -0.10(-0.82%) |
Dec 29, 2021 | 12.57 | 12.59 | 12.49 | 12.59 | 707,980 | +0.00(+0.00%) |
Dec 28, 2021 | 12.63 | 12.70 | 12.57 | 12.59 | 754,750 | +0.01(+0.12%) |
Dec 27, 2021 | 12.51 | 12.58 | 12.40 | 12.57 | 631,491 | +0.17(+1.35%) |
Dec 23, 2021 | 12.37 | 12.49 | 12.37 | 12.41 | 616,003 | +0.04(+0.35%) |
Dec 22, 2021 | 12.19 | 12.49 | 12.19 | 12.36 | 844,246 | +0.17(+1.37%) |
Dec 21, 2021 | 11.71 | 12.32 | 11.71 | 12.19 | 1,547,163 | +0.62(+5.35%) |
Dec 20, 2021 | 11.74 | 11.77 | 11.42 | 11.58 | 2,324,375 | -0.42(-3.46%) |
Dec 17, 2021 | 12.14 | 12.17 | 11.87 | 11.99 | 6,831,751 | -0.12(-1.02%) |
Dec 16, 2021 | 12.32 | 12.37 | 12.07 | 12.11 | 1,445,781 | -0.11(-0.89%) |
Dec 15, 2021 | 12.22 | 12.28 | 12.06 | 12.22 | 1,847,399 | +0.02(+0.18%) |
Dec 14, 2021 | 12.48 | 12.56 | 12.19 | 12.20 | 2,011,757 | -0.27(-2.16%) |
Dec 13, 2021 | 12.64 | 12.75 | 12.47 | 12.47 | 1,207,008 | -0.22(-1.72%) |
Dec 10, 2021 | 12.89 | 12.89 | 12.65 | 12.69 | 653,769 | -0.09(-0.74%) |
Dec 09, 2021 | 12.75 | 12.84 | 12.70 | 12.79 | 537,327 | -0.01(-0.11%) |
Dec 08, 2021 | 12.67 | 12.92 | 12.67 | 12.80 | 649,928 | +0.06(+0.46%) |
Dec 07, 2021 | 12.56 | 12.78 | 12.54 | 12.74 | 716,394 | +0.20(+1.63%) |
Dec 06, 2021 | 12.57 | 12.70 | 12.50 | 12.54 | 981,783 | +0.09(+0.76%) |
Dec 03, 2021 | 12.39 | 12.52 | 12.34 | 12.44 | 2,090,848 | +0.05(+0.41%) |
Dec 02, 2021 | 12.09 | 12.45 | 12.07 | 12.39 | 1,130,969 | +0.38(+3.15%) |
Dec 01, 2021 | 12.22 | 12.47 | 11.97 | 12.01 | 1,159,636 | -0.06(-0.48%) |
Nov 30, 2021 | 12.41 | 12.46 | 11.99 | 12.07 | 1,723,364 | -0.43(-3.44%) |
Nov 29, 2021 | 12.60 | 12.64 | 12.35 | 12.50 | 1,100,210 | -0.01(-0.06%) |
Nov 26, 2021 | 12.67 | 12.69 | 12.33 | 12.51 | 1,058,254 | -0.26(-2.04%) |
Nov 24, 2021 | 12.77 | 12.84 | 12.70 | 12.77 | 533,119 | +0.01(+0.11%) |
Nov 23, 2021 | 12.80 | 12.88 | 12.72 | 12.75 | 922,242 | -0.01(-0.06%) |
Nov 22, 2021 | 12.85 | 12.86 | 12.71 | 12.76 | 925,326 | -0.01(-0.11%) |
Nov 19, 2021 | 12.72 | 12.78 | 12.70 | 12.78 | 782,527 | -0.01(-0.11%) |
Nov 18, 2021 | 12.83 | 12.80 | 12.73 | 12.79 | 950,560 | -0.06(-0.51%) |
Nov 17, 2021 | 12.85 | 12.91 | 12.80 | 12.85 | 931,662 | -0.06(-0.45%) |
Nov 16, 2021 | 13.00 | 13.06 | 12.88 | 12.91 | 1,160,520 | -0.08(-0.61%) |
Nov 15, 2021 | 12.96 | 13.07 | 12.95 | 12.99 | 1,117,416 | +0.06(+0.45%) |
Nov 12, 2021 | 13.07 | 13.12 | 12.88 | 12.93 | 1,704,055 | -0.13(-1.00%) |
Nov 11, 2021 | 13.06 | 13.18 | 13.04 | 13.06 | 599,591 | +0.01(+0.06%) |
Nov 10, 2021 | 13.16 | 13.04 | 13.06 | 957,815 | -0.09(-0.71%) | |
Nov 09, 2021 | 13.12 | 13.20 | 13.11 | 13.15 | 937,359 | +0.04(+0.28%) |
Nov 08, 2021 | 13.19 | 13.31 | 13.09 | 13.11 | 1,196,021 | -0.19(-1.47%) |
Nov 05, 2021 | 13.24 | 13.34 | 13.19 | 13.31 | 980,896 | +0.12(+0.93%) |
Nov 04, 2021 | 13.19 | 13.28 | 13.13 | 13.19 | 682,006 | -0.02(-0.16%) |
Nov 03, 2021 | 13.07 | 13.28 | 13.04 | 13.21 | 1,084,462 | +0.14(+1.11%) |
Nov 02, 2021 | 13.27 | 13.29 | 13.03 | 13.06 | 1,231,760 | -0.20(-1.52%) |
Nov 01, 2021 | 13.21 | 13.30 | 13.14 | 13.27 | 892,712 | +0.14(+1.04%) |
Oct 29, 2021 | 13.27 | 13.27 | 13.04 | 13.13 | 1,388,674 | -0.17(-1.25%) |
Oct 28, 2021 | 13.23 | 13.31 | 13.14 | 13.30 | 815,398 | +0.09(+0.66%) |
Oct 27, 2021 | 13.24 | 13.25 | 13.14 | 13.21 | 939,370 | -0.01(-0.11%) |
Oct 26, 2021 | 13.34 | 13.21 | 13.22 | 1,112,131 | -0.09(-0.70%) | |
Oct 25, 2021 | 13.28 | 13.37 | 13.23 | 13.32 | 902,983 | +0.12(+0.92%) |
Oct 22, 2021 | 13.27 | 13.27 | 13.12 | 13.19 | 978,332 | -0.04(-0.32%) |
Oct 21, 2021 | 13.22 | 13.30 | 13.18 | 13.24 | 719,714 | +0.03(+0.22%) |
Oct 20, 2021 | 13.12 | 13.27 | 13.12 | 13.21 | 712,808 | +0.06(+0.49%) |
Oct 19, 2021 | 13.20 | 13.22 | 13.12 | 13.14 | 523,252 | -0.04(-0.27%) |
Oct 18, 2021 | 13.08 | 13.19 | 13.02 | 13.18 | 1,044,618 | +0.12(+0.93%) |
Oct 15, 2021 | 13.18 | 13.22 | 13.05 | 13.06 | 982,801 | -0.08(-0.60%) |
Oct 14, 2021 | 13.04 | 13.17 | 12.98 | 13.14 | 1,487,675 | +0.14(+1.10%) |
Oct 13, 2021 | 13.00 | 13.14 | 12.98 | 12.99 | 5,630,756 | -0.53(-3.92%) |
Oct 12, 2021 | 13.53 | 13.56 | 13.43 | 13.52 | 557,813 | +0.07(+0.53%) |
Oct 11, 2021 | 13.46 | 13.58 | 13.42 | 13.45 | 674,873 | +0.04(+0.27%) |
Oct 08, 2021 | 13.34 | 13.50 | 13.34 | 13.42 | 447,740 | +0.07(+0.54%) |
Oct 07, 2021 | 13.41 | 13.46 | 13.31 | 13.34 | 420,695 | +0.00(+0.00%) |
Oct 06, 2021 | 13.31 | 13.36 | 13.15 | 13.34 | 621,878 | -0.01(-0.11%) |
Oct 05, 2021 | 13.32 | 13.48 | 13.24 | 13.36 | 618,973 | +0.06(+0.43%) |
Oct 04, 2021 | 13.32 | 13.40 | 13.22 | 13.30 | 681,062 | +0.01(+0.11%) |