Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.47 | 12.58 | 12.40 | 12.50 | 31,331 | -0.04(-0.28%) |
Dec 30, 2021 | 12.65 | 12.83 | 12.37 | 12.54 | 42,404 | -0.18(-1.45%) |
Dec 29, 2021 | 12.47 | 12.88 | 12.41 | 12.72 | 53,598 | +0.22(+1.75%) |
Dec 28, 2021 | 12.29 | 12.59 | 12.29 | 12.50 | 40,045 | +0.18(+1.50%) |
Dec 27, 2021 | 12.45 | 12.51 | 12.25 | 12.32 | 50,534 | -0.19(-1.54%) |
Dec 23, 2021 | 12.46 | 12.62 | 12.32 | 12.51 | 43,468 | +0.01(+0.07%) |
Dec 22, 2021 | 12.42 | 12.58 | 12.27 | 12.50 | 60,299 | +0.07(+0.56%) |
Dec 21, 2021 | 12.28 | 12.45 | 12.00 | 12.43 | 109,329 | +0.21(+1.72%) |
Dec 20, 2021 | 12.29 | 12.32 | 11.97 | 12.22 | 160,467 | -0.03(-0.21%) |
Dec 17, 2021 | 11.87 | 12.55 | 11.78 | 12.25 | 127,723 | +0.30(+2.50%) |
Dec 16, 2021 | 11.66 | 12.04 | 11.54 | 11.95 | 80,625 | +0.43(+3.73%) |
Dec 15, 2021 | 11.46 | 11.83 | 11.34 | 11.52 | 219,251 | +0.25(+2.18%) |
Dec 14, 2021 | 11.47 | 11.59 | 11.21 | 11.27 | 105,049 | -0.19(-1.68%) |
Dec 13, 2021 | 11.25 | 11.59 | 11.17 | 11.47 | 59,447 | +0.26(+2.35%) |
Dec 10, 2021 | 11.21 | 11.39 | 11.06 | 11.20 | 75,963 | -0.02(-0.16%) |
Dec 09, 2021 | 11.36 | 11.36 | 11.16 | 11.22 | 24,983 | -0.12(-1.08%) |
Dec 08, 2021 | 11.47 | 11.49 | 11.20 | 11.34 | 56,208 | -0.03(-0.23%) |
Dec 07, 2021 | 11.82 | 11.82 | 11.34 | 11.37 | 49,978 | -0.38(-3.21%) |
Dec 06, 2021 | 11.69 | 12.06 | 11.68 | 11.75 | 59,988 | +0.24(+2.06%) |
Dec 03, 2021 | 11.77 | 11.81 | 11.49 | 11.51 | 49,774 | -0.22(-1.87%) |
Dec 02, 2021 | 11.22 | 11.82 | 11.22 | 11.73 | 71,366 | +0.62(+5.61%) |
Dec 01, 2021 | 11.47 | 11.60 | 11.11 | 11.11 | 53,950 | -0.18(-1.55%) |
Nov 30, 2021 | 11.49 | 11.58 | 11.10 | 11.28 | 87,213 | -0.11(-0.92%) |
Nov 29, 2021 | 11.93 | 11.93 | 11.29 | 11.39 | 93,939 | -0.32(-2.70%) |
Nov 26, 2021 | 12.05 | 12.16 | 11.40 | 11.70 | 70,710 | -0.68(-5.46%) |
Nov 24, 2021 | 12.75 | 12.75 | 12.16 | 12.38 | 60,554 | -0.39(-3.07%) |
Nov 23, 2021 | 12.61 | 12.90 | 12.44 | 12.77 | 78,338 | +0.24(+1.95%) |
Nov 22, 2021 | 12.20 | 12.66 | 12.15 | 12.53 | 61,455 | +0.44(+3.68%) |
Nov 19, 2021 | 12.01 | 12.63 | 11.80 | 12.08 | 149,105 | +1.14(+10.43%) |
Nov 18, 2021 | 10.91 | 11.11 | 10.68 | 10.94 | 75,638 | +0.03(+0.24%) |
Nov 17, 2021 | 11.47 | 11.52 | 10.79 | 10.91 | 68,739 | -0.50(-4.35%) |
Nov 16, 2021 | 11.62 | 11.62 | 11.38 | 11.41 | 47,343 | -0.22(-1.87%) |
Nov 15, 2021 | 11.44 | 11.66 | 11.42 | 11.63 | 61,128 | +0.17(+1.44%) |
Nov 12, 2021 | 11.49 | 11.53 | 11.42 | 11.46 | 43,096 | +0.09(+0.77%) |
Nov 11, 2021 | 11.41 | 11.48 | 11.28 | 11.38 | 32,612 | +0.02(+0.15%) |
Nov 10, 2021 | 11.20 | 11.42 | 11.36 | 42,551 | +0.18(+1.64%) | |
Nov 09, 2021 | 11.06 | 11.25 | 11.06 | 11.18 | 37,154 | +0.04(+0.39%) |
Nov 08, 2021 | 11.26 | 11.37 | 10.96 | 11.13 | 49,998 | -0.17(-1.46%) |
Nov 05, 2021 | 11.11 | 11.50 | 11.11 | 11.30 | 81,456 | +0.14(+1.25%) |
Nov 04, 2021 | 11.04 | 11.18 | 10.96 | 11.16 | 44,980 | +0.08(+0.71%) |
Nov 03, 2021 | 10.75 | 11.15 | 10.75 | 11.08 | 47,261 | +0.36(+3.33%) |
Nov 02, 2021 | 10.88 | 10.91 | 10.67 | 10.72 | 58,139 | -0.16(-1.44%) |
Nov 01, 2021 | 10.64 | 10.93 | 10.61 | 10.88 | 84,831 | +0.27(+2.54%) |
Oct 29, 2021 | 10.50 | 10.65 | 10.45 | 10.61 | 43,824 | +0.13(+1.25%) |
Oct 28, 2021 | 10.55 | 10.66 | 10.43 | 10.48 | 44,169 | -0.06(-0.58%) |
Oct 27, 2021 | 10.52 | 10.66 | 10.48 | 10.54 | 36,727 | -0.03(-0.33%) |
Oct 26, 2021 | 10.51 | 10.57 | 112,947 | +0.03(+0.25%) | ||
Oct 25, 2021 | 10.78 | 10.78 | 10.47 | 10.55 | 60,197 | -0.19(-1.78%) |
Oct 22, 2021 | 10.51 | 10.79 | 10.47 | 10.74 | 78,808 | +0.29(+2.75%) |
Oct 21, 2021 | 10.45 | 10.53 | 10.42 | 10.45 | 28,131 | +0.04(+0.42%) |
Oct 20, 2021 | 10.30 | 10.49 | 10.29 | 10.41 | 48,413 | +0.14(+1.36%) |
Oct 19, 2021 | 10.24 | 10.31 | 10.11 | 10.27 | 51,585 | +0.07(+0.68%) |
Oct 18, 2021 | 10.14 | 10.24 | 10.13 | 10.20 | 70,976 | +0.07(+0.69%) |
Oct 15, 2021 | 10.17 | 10.24 | 10.11 | 10.13 | 70,025 | +0.07(+0.69%) |
Oct 14, 2021 | 9.939 | 10.16 | 9.939 | 10.06 | 64,107 | +0.13(+1.32%) |
Oct 13, 2021 | 9.887 | 9.991 | 9.844 | 9.930 | 38,172 | +0.01(+0.09%) |
Oct 12, 2021 | 9.939 | 10.08 | 9.765 | 9.922 | 33,497 | -0.01(-0.09%) |
Oct 11, 2021 | 9.922 | 9.991 | 9.861 | 9.930 | 43,515 | +0.04(+0.44%) |
Oct 08, 2021 | 9.878 | 10.02 | 9.564 | 9.887 | 47,558 | -0.04(-0.44%) |
Oct 07, 2021 | 9.782 | 9.948 | 9.774 | 9.930 | 161,848 | +0.16(+1.60%) |
Oct 06, 2021 | 9.669 | 9.852 | 9.530 | 9.774 | 75,802 | +0.10(+0.99%) |
Oct 05, 2021 | 10.04 | 10.04 | 9.538 | 9.678 | 91,017 | -0.43(-4.22%) |
Oct 04, 2021 | 9.808 | 10.21 | 9.730 | 10.10 | 115,773 | +0.30(+3.02%) |