Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.19 | 12.28 | 12.12 | 12.13 | 8,942,345 | -0.02(-0.15%) |
Dec 30, 2021 | 12.11 | 12.32 | 12.11 | 12.14 | 9,752,835 | -0.01(-0.07%) |
Dec 29, 2021 | 12.15 | 12.24 | 12.10 | 12.15 | 10,187,114 | +0.70(+6.16%) |
Dec 28, 2021 | 12.19 | 12.29 | 11.45 | 11.45 | 9,902,395 | -0.80(-6.56%) |
Dec 27, 2021 | 12.21 | 12.36 | 12.15 | 12.25 | 12,760,482 | +0.04(+0.29%) |
Dec 23, 2021 | 11.93 | 12.29 | 11.88 | 12.21 | 11,726,535 | +0.34(+2.87%) |
Dec 22, 2021 | 11.69 | 11.94 | 11.65 | 11.87 | 10,065,718 | +0.14(+1.22%) |
Dec 21, 2021 | 11.62 | 11.83 | 11.54 | 11.73 | 15,867,775 | +0.30(+2.59%) |
Dec 20, 2021 | 11.53 | 11.57 | 11.24 | 11.44 | 10,410,389 | -0.24(-2.07%) |
Dec 17, 2021 | 11.75 | 11.81 | 11.50 | 11.68 | 20,198,628 | +0.01(+0.08%) |
Dec 16, 2021 | 11.53 | 11.83 | 11.49 | 11.67 | 10,512,330 | +0.30(+2.60%) |
Dec 15, 2021 | 11.44 | 11.49 | 11.28 | 11.37 | 9,070,202 | -0.07(-0.65%) |
Dec 14, 2021 | 11.25 | 11.78 | 11.25 | 11.45 | 11,753,707 | +0.20(+1.78%) |
Dec 13, 2021 | 11.29 | 11.41 | 11.11 | 11.25 | 10,917,646 | -0.13(-1.18%) |
Dec 10, 2021 | 11.31 | 11.58 | 11.27 | 11.38 | 9,730,040 | +0.10(+0.87%) |
Dec 09, 2021 | 11.12 | 11.44 | 11.11 | 11.28 | 14,301,967 | +0.14(+1.29%) |
Dec 08, 2021 | 11.18 | 11.22 | 11.09 | 11.14 | 8,564,183 | +0.03(+0.24%) |
Dec 07, 2021 | 11.11 | 11.22 | 11.08 | 11.11 | 9,263,511 | -0.04(-0.32%) |
Dec 06, 2021 | 11.02 | 11.30 | 10.99 | 11.15 | 14,110,391 | +0.22(+1.97%) |
Dec 03, 2021 | 10.96 | 11.01 | 10.83 | 10.93 | 9,322,116 | +0.00(+0.00%) |
Dec 02, 2021 | 10.86 | 11.08 | 10.72 | 10.93 | 13,349,195 | +0.10(+0.91%) |
Dec 01, 2021 | 11.13 | 11.23 | 10.82 | 10.83 | 11,586,097 | -0.20(-1.79%) |
Nov 30, 2021 | 11.18 | 11.28 | 10.96 | 11.03 | 22,335,314 | -0.19(-1.68%) |
Nov 29, 2021 | 11.53 | 11.56 | 11.18 | 11.22 | 16,351,544 | -0.21(-1.80%) |
Nov 26, 2021 | 11.52 | 11.55 | 11.27 | 11.43 | 12,760,735 | -0.27(-2.29%) |
Nov 24, 2021 | 11.74 | 11.77 | 11.61 | 11.69 | 12,635,913 | -0.16(-1.37%) |
Nov 23, 2021 | 11.82 | 11.91 | 11.73 | 11.86 | 8,806,414 | +0.18(+1.54%) |
Nov 22, 2021 | 11.68 | 11.90 | 11.56 | 11.68 | 19,574,068 | +0.05(+0.46%) |
Nov 19, 2021 | 11.85 | 11.88 | 11.62 | 11.62 | 12,115,130 | -0.28(-2.32%) |
Nov 18, 2021 | 12.10 | 11.91 | 11.85 | 11.90 | 11,031,372 | -0.23(-1.91%) |
Nov 17, 2021 | 12.34 | 12.41 | 12.12 | 12.13 | 13,409,158 | -0.20(-1.66%) |
Nov 16, 2021 | 12.41 | 12.43 | 12.20 | 12.33 | 12,371,433 | -0.02(-0.14%) |
Nov 15, 2021 | 12.58 | 12.59 | 12.33 | 12.35 | 14,123,418 | -0.19(-1.49%) |
Nov 12, 2021 | 12.84 | 12.89 | 12.50 | 12.54 | 10,731,010 | -0.31(-2.42%) |
Nov 11, 2021 | 12.92 | 13.02 | 12.81 | 12.85 | 7,525,363 | -0.07(-0.55%) |
Nov 10, 2021 | 12.85 | 12.92 | 11,401,596 | -0.03(-0.21%) | ||
Nov 09, 2021 | 13.08 | 13.10 | 12.81 | 12.95 | 12,389,375 | -0.10(-0.75%) |
Nov 08, 2021 | 12.81 | 13.21 | 12.66 | 13.05 | 21,213,772 | +0.84(+6.92%) |
Nov 05, 2021 | 12.22 | 12.43 | 11.98 | 12.20 | 14,731,145 | +0.04(+0.37%) |
Nov 04, 2021 | 12.29 | 12.33 | 12.01 | 12.16 | 7,649,539 | -0.20(-1.58%) |
Nov 03, 2021 | 12.26 | 12.41 | 12.19 | 12.35 | 7,118,265 | +0.06(+0.51%) |
Nov 02, 2021 | 12.30 | 12.39 | 12.10 | 12.29 | 8,540,313 | +0.01(+0.07%) |
Nov 01, 2021 | 11.88 | 12.39 | 12.15 | 12.28 | 8,436,832 | +0.42(+3.52%) |
Oct 29, 2021 | 11.85 | 11.90 | 11.76 | 11.86 | 10,147,548 | +0.02(+0.15%) |
Oct 28, 2021 | 11.69 | 11.93 | 11.85 | 11,158,129 | +0.20(+1.76%) | |
Oct 27, 2021 | 11.97 | 11.98 | 11.63 | 11.64 | 15,151,227 | -0.34(-2.82%) |
Oct 26, 2021 | 12.30 | 11.97 | 11.98 | 8,996,634 | -0.28(-2.32%) | |
Oct 25, 2021 | 12.38 | 12.26 | 11,627,052 | -0.12(-1.00%) | ||
Oct 22, 2021 | 12.45 | 12.53 | 12.36 | 12.39 | 4,185,651 | -0.06(-0.50%) |
Oct 21, 2021 | 12.35 | 12.49 | 12.27 | 12.45 | 4,687,313 | +0.02(+0.14%) |
Oct 20, 2021 | 12.11 | 12.49 | 12.11 | 12.43 | 8,094,689 | +0.37(+3.09%) |
Oct 19, 2021 | 12.04 | 12.11 | 11.94 | 12.06 | 5,592,281 | +0.08(+0.67%) |
Oct 18, 2021 | 11.95 | 12.01 | 11.74 | 11.98 | 9,727,181 | +0.02(+0.15%) |
Oct 15, 2021 | 12.12 | 12.15 | 11.93 | 11.96 | 6,338,938 | -0.02(-0.15%) |
Oct 14, 2021 | 11.95 | 12.14 | 11.95 | 11.98 | 6,053,537 | +0.11(+0.90%) |
Oct 13, 2021 | 11.95 | 12.05 | 11.86 | 11.87 | 5,224,237 | -0.09(-0.74%) |
Oct 12, 2021 | 12.10 | 12.17 | 11.87 | 11.96 | 6,648,688 | -0.13(-1.10%) |
Oct 11, 2021 | 12.12 | 12.32 | 12.08 | 12.09 | 5,771,913 | -0.01(-0.07%) |
Oct 08, 2021 | 12.17 | 12.29 | 12.09 | 12.10 | 4,950,839 | -0.01(-0.07%) |
Oct 07, 2021 | 12.04 | 12.27 | 12.03 | 12.11 | 5,493,447 | +0.17(+1.41%) |
Oct 06, 2021 | 11.91 | 12.06 | 11.83 | 11.94 | 8,980,676 | -0.05(-0.44%) |
Oct 05, 2021 | 11.86 | 12.14 | 11.84 | 12.00 | 9,990,624 | +0.06(+0.52%) |
Oct 04, 2021 | 12.23 | 12.24 | 11.83 | 11.93 | 8,952,325 | -0.15(-1.25%) |