Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.59 | 12.73 | 12.59 | 12.70 | 973,145 | +0.07(+0.59%) |
Dec 30, 2021 | 12.75 | 12.85 | 12.61 | 12.63 | 629,515 | -0.10(-0.82%) |
Dec 29, 2021 | 12.71 | 12.73 | 12.64 | 12.73 | 699,897 | +0.00(+0.00%) |
Dec 28, 2021 | 12.78 | 12.85 | 12.71 | 12.73 | 746,133 | +0.01(+0.12%) |
Dec 27, 2021 | 12.65 | 12.73 | 12.54 | 12.72 | 624,281 | +0.17(+1.35%) |
Dec 23, 2021 | 12.51 | 12.64 | 12.51 | 12.55 | 608,970 | +0.04(+0.35%) |
Dec 22, 2021 | 12.34 | 12.63 | 12.34 | 12.51 | 834,607 | +0.17(+1.37%) |
Dec 21, 2021 | 11.84 | 12.46 | 11.84 | 12.34 | 1,529,499 | +0.63(+5.35%) |
Dec 20, 2021 | 11.88 | 11.91 | 11.55 | 11.71 | 2,297,837 | -0.42(-3.46%) |
Dec 17, 2021 | 12.28 | 12.31 | 12.01 | 12.13 | 6,753,752 | -0.13(-1.02%) |
Dec 16, 2021 | 12.46 | 12.51 | 12.21 | 12.25 | 1,429,274 | -0.11(-0.89%) |
Dec 15, 2021 | 12.37 | 12.42 | 12.20 | 12.37 | 1,826,307 | +0.02(+0.18%) |
Dec 14, 2021 | 12.62 | 12.70 | 12.33 | 12.34 | 1,988,789 | -0.27(-2.16%) |
Dec 13, 2021 | 12.79 | 12.90 | 12.62 | 12.62 | 1,193,227 | -0.22(-1.72%) |
Dec 10, 2021 | 13.04 | 13.04 | 12.80 | 12.84 | 646,304 | -0.10(-0.74%) |
Dec 09, 2021 | 12.90 | 12.99 | 12.85 | 12.93 | 531,192 | -0.01(-0.11%) |
Dec 08, 2021 | 12.81 | 13.07 | 12.81 | 12.95 | 642,507 | +0.06(+0.46%) |
Dec 07, 2021 | 12.70 | 12.93 | 12.68 | 12.89 | 708,215 | +0.21(+1.63%) |
Dec 06, 2021 | 12.71 | 12.84 | 12.65 | 12.68 | 970,574 | +0.10(+0.76%) |
Dec 03, 2021 | 12.53 | 12.67 | 12.48 | 12.59 | 2,066,977 | +0.05(+0.41%) |
Dec 02, 2021 | 12.23 | 12.59 | 12.21 | 12.53 | 1,118,056 | +0.38(+3.15%) |
Dec 01, 2021 | 12.37 | 12.62 | 12.11 | 12.15 | 1,146,396 | -0.06(-0.48%) |
Nov 30, 2021 | 12.55 | 12.61 | 12.13 | 12.21 | 1,703,688 | -0.43(-3.44%) |
Nov 29, 2021 | 12.75 | 12.79 | 12.49 | 12.65 | 1,087,649 | -0.01(-0.06%) |
Nov 26, 2021 | 12.82 | 12.84 | 12.48 | 12.65 | 1,046,171 | -0.26(-2.04%) |
Nov 24, 2021 | 12.92 | 12.99 | 12.85 | 12.92 | 527,032 | +0.01(+0.11%) |
Nov 23, 2021 | 12.95 | 13.03 | 12.87 | 12.90 | 911,713 | -0.01(-0.06%) |
Nov 22, 2021 | 13.00 | 13.01 | 12.86 | 12.91 | 914,761 | -0.01(-0.11%) |
Nov 19, 2021 | 12.87 | 12.92 | 12.85 | 12.92 | 773,592 | -0.01(-0.11%) |
Nov 18, 2021 | 12.97 | 12.95 | 12.88 | 12.94 | 939,708 | -0.07(-0.51%) |
Nov 17, 2021 | 13.00 | 13.05 | 12.94 | 13.00 | 921,025 | -0.06(-0.45%) |
Nov 16, 2021 | 13.15 | 13.21 | 13.03 | 13.06 | 1,147,270 | -0.08(-0.61%) |
Nov 15, 2021 | 13.11 | 13.22 | 13.10 | 13.14 | 1,104,658 | +0.06(+0.45%) |
Nov 12, 2021 | 13.22 | 13.27 | 13.03 | 13.08 | 1,684,599 | -0.13(-1.00%) |
Nov 11, 2021 | 13.22 | 13.33 | 13.19 | 13.22 | 592,745 | +0.01(+0.06%) |
Nov 10, 2021 | 13.31 | 13.19 | 13.21 | 946,879 | -0.09(-0.71%) | |
Nov 09, 2021 | 13.27 | 13.35 | 13.27 | 13.30 | 926,657 | +0.04(+0.28%) |
Nov 08, 2021 | 13.34 | 13.46 | 13.24 | 13.27 | 1,182,365 | -0.20(-1.46%) |
Nov 05, 2021 | 13.39 | 13.49 | 13.35 | 13.46 | 969,697 | +0.12(+0.93%) |
Nov 04, 2021 | 13.35 | 13.43 | 13.28 | 13.34 | 674,220 | -0.02(-0.16%) |
Nov 03, 2021 | 13.22 | 13.43 | 13.19 | 13.36 | 1,072,080 | +0.15(+1.11%) |
Nov 02, 2021 | 13.43 | 13.44 | 13.18 | 13.22 | 1,217,696 | -0.20(-1.52%) |
Nov 01, 2021 | 13.36 | 13.46 | 13.30 | 13.42 | 882,520 | +0.14(+1.05%) |
Oct 29, 2021 | 13.43 | 13.43 | 13.19 | 13.28 | 1,372,820 | -0.17(-1.25%) |
Oct 28, 2021 | 13.38 | 13.46 | 13.30 | 13.45 | 806,088 | +0.09(+0.66%) |
Oct 27, 2021 | 13.40 | 13.40 | 13.29 | 13.36 | 928,645 | -0.01(-0.11%) |
Oct 26, 2021 | 13.50 | 13.36 | 13.38 | 1,099,433 | -0.09(-0.70%) | |
Oct 25, 2021 | 13.43 | 13.52 | 13.38 | 13.47 | 892,674 | +0.12(+0.92%) |
Oct 22, 2021 | 13.42 | 13.43 | 13.27 | 13.35 | 967,162 | -0.04(-0.32%) |
Oct 21, 2021 | 13.38 | 13.46 | 13.33 | 13.39 | 711,497 | +0.03(+0.22%) |
Oct 20, 2021 | 13.27 | 13.43 | 13.27 | 13.36 | 704,670 | +0.07(+0.49%) |
Oct 19, 2021 | 13.35 | 13.38 | 13.27 | 13.30 | 517,278 | -0.04(-0.27%) |
Oct 18, 2021 | 13.23 | 13.35 | 13.17 | 13.33 | 1,032,691 | +0.12(+0.93%) |
Oct 15, 2021 | 13.33 | 13.37 | 13.20 | 13.21 | 971,580 | -0.08(-0.60%) |
Oct 14, 2021 | 13.19 | 13.32 | 13.13 | 13.29 | 1,470,690 | +0.14(+1.10%) |
Oct 13, 2021 | 13.15 | 13.30 | 13.13 | 13.14 | 5,566,469 | -0.54(-3.92%) |
Oct 12, 2021 | 13.69 | 13.72 | 13.59 | 13.68 | 551,444 | +0.07(+0.53%) |
Oct 11, 2021 | 13.61 | 13.73 | 13.58 | 13.61 | 667,168 | +0.04(+0.27%) |
Oct 08, 2021 | 13.50 | 13.66 | 13.50 | 13.57 | 442,628 | +0.07(+0.54%) |
Oct 07, 2021 | 13.56 | 13.62 | 13.46 | 13.50 | 415,891 | +0.00(+0.00%) |
Oct 06, 2021 | 13.46 | 13.52 | 13.30 | 13.50 | 614,778 | -0.01(-0.11%) |
Oct 05, 2021 | 13.48 | 13.64 | 13.40 | 13.51 | 611,906 | +0.06(+0.43%) |
Oct 04, 2021 | 13.48 | 13.56 | 13.37 | 13.46 | 673,286 | +0.01(+0.11%) |