Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.11 | 12.16 | 11.68 | 11.68 | 234,874 | -0.40(-3.28%) |
Dec 30, 2021 | 11.99 | 12.15 | 11.95 | 12.07 | 163,344 | +0.12(+0.99%) |
Dec 29, 2021 | 11.91 | 11.96 | 11.87 | 11.96 | 91,713 | +0.06(+0.46%) |
Dec 28, 2021 | 11.91 | 11.91 | 11.80 | 11.90 | 84,591 | -0.01(-0.07%) |
Dec 27, 2021 | 11.78 | 11.91 | 11.69 | 11.91 | 96,130 | +0.22(+1.90%) |
Dec 23, 2021 | 11.60 | 11.79 | 11.58 | 11.69 | 135,344 | +0.09(+0.82%) |
Dec 22, 2021 | 11.52 | 11.62 | 11.52 | 11.59 | 142,727 | +0.03(+0.28%) |
Dec 21, 2021 | 11.60 | 11.63 | 11.54 | 11.56 | 134,438 | +0.02(+0.20%) |
Dec 20, 2021 | 11.59 | 11.62 | 11.46 | 11.54 | 126,573 | -0.07(-0.61%) |
Dec 17, 2021 | 11.59 | 11.64 | 11.52 | 11.61 | 116,362 | +0.02(+0.14%) |
Dec 16, 2021 | 11.64 | 11.64 | 11.57 | 11.59 | 74,656 | -0.04(-0.34%) |
Dec 15, 2021 | 11.63 | 11.65 | 11.55 | 11.63 | 77,016 | +0.03(+0.27%) |
Dec 14, 2021 | 11.51 | 11.67 | 11.49 | 11.60 | 57,998 | +0.11(+0.96%) |
Dec 13, 2021 | 11.68 | 11.69 | 11.49 | 11.49 | 106,153 | -0.16(-1.35%) |
Dec 10, 2021 | 11.43 | 11.67 | 11.43 | 11.65 | 95,154 | +0.21(+1.86%) |
Dec 09, 2021 | 11.45 | 11.49 | 11.41 | 11.43 | 97,683 | -0.03(-0.27%) |
Dec 08, 2021 | 11.45 | 11.51 | 11.41 | 11.46 | 98,402 | +0.01(+0.07%) |
Dec 07, 2021 | 11.49 | 11.54 | 11.44 | 11.46 | 70,443 | -0.03(-0.27%) |
Dec 06, 2021 | 11.46 | 11.57 | 11.41 | 11.49 | 146,516 | +0.02(+0.21%) |
Dec 03, 2021 | 11.60 | 11.62 | 11.43 | 11.46 | 99,490 | -0.15(-1.29%) |
Dec 02, 2021 | 11.69 | 11.79 | 11.61 | 11.61 | 96,732 | -0.10(-0.87%) |
Dec 01, 2021 | 11.72 | 11.87 | 11.70 | 11.72 | 98,252 | +0.03(+0.27%) |
Nov 30, 2021 | 11.69 | 11.88 | 11.68 | 11.68 | 164,999 | -0.04(-0.34%) |
Nov 29, 2021 | 11.77 | 11.87 | 11.68 | 11.72 | 110,798 | -0.04(-0.33%) |
Nov 26, 2021 | 11.71 | 11.89 | 11.69 | 11.76 | 70,584 | +0.05(+0.40%) |
Nov 24, 2021 | 11.71 | 11.83 | 11.64 | 11.72 | 142,300 | +0.00(+0.00%) |
Nov 23, 2021 | 11.61 | 11.73 | 11.57 | 11.72 | 99,480 | +0.13(+1.16%) |
Nov 22, 2021 | 11.58 | 11.68 | 11.56 | 11.58 | 88,670 | +0.00(+0.01%) |
Nov 19, 2021 | 11.62 | 11.74 | 11.54 | 11.58 | 157,616 | -0.06(-0.54%) |
Nov 18, 2021 | 11.78 | 11.82 | 11.63 | 11.64 | 180,945 | -0.18(-1.52%) |
Nov 17, 2021 | 12.15 | 12.15 | 11.79 | 11.82 | 120,487 | -0.30(-2.45%) |
Nov 16, 2021 | 12.08 | 12.14 | 11.98 | 12.12 | 191,978 | +0.08(+0.65%) |
Nov 15, 2021 | 12.01 | 12.11 | 11.98 | 12.04 | 134,721 | +0.02(+0.13%) |
Nov 12, 2021 | 12.07 | 12.13 | 11.99 | 12.03 | 76,802 | -0.05(-0.39%) |
Nov 11, 2021 | 11.98 | 12.11 | 11.98 | 12.07 | 111,740 | +0.10(+0.85%) |
Nov 10, 2021 | 12.08 | 11.96 | 11.97 | 144,783 | -0.10(-0.84%) | |
Nov 09, 2021 | 12.13 | 12.14 | 11.96 | 12.07 | 206,657 | +0.06(+0.52%) |
Nov 08, 2021 | 12.10 | 12.18 | 11.97 | 12.01 | 180,425 | +0.05(+0.39%) |
Nov 05, 2021 | 11.98 | 12.06 | 11.94 | 11.96 | 152,304 | +0.08(+0.66%) |
Nov 04, 2021 | 11.83 | 11.93 | 11.76 | 11.89 | 134,290 | +0.05(+0.46%) |
Nov 03, 2021 | 11.72 | 11.84 | 11.70 | 11.83 | 71,347 | +0.09(+0.80%) |
Nov 02, 2021 | 11.74 | 11.77 | 11.68 | 11.74 | 125,777 | +0.02(+0.13%) |
Nov 01, 2021 | 11.66 | 11.72 | 11.60 | 11.72 | 137,962 | +0.06(+0.54%) |
Oct 29, 2021 | 11.59 | 11.66 | 11.55 | 11.66 | 94,656 | +0.08(+0.68%) |
Oct 28, 2021 | 11.50 | 11.61 | 11.46 | 11.58 | 66,474 | +0.08(+0.68%) |
Oct 27, 2021 | 11.43 | 11.52 | 11.35 | 11.50 | 106,142 | +0.07(+0.62%) |
Oct 26, 2021 | 11.63 | 11.42 | 11.43 | 279,734 | -0.19(-1.62%) | |
Oct 25, 2021 | 11.84 | 11.86 | 11.60 | 11.62 | 168,906 | -0.24(-2.04%) |
Oct 22, 2021 | 11.90 | 11.93 | 11.76 | 11.86 | 126,839 | -0.03(-0.26%) |
Oct 21, 2021 | 11.99 | 12.14 | 11.88 | 11.89 | 167,325 | -0.12(-1.03%) |
Oct 20, 2021 | 12.08 | 12.14 | 11.96 | 12.02 | 211,838 | -0.08(-0.64%) |
Oct 19, 2021 | 12.01 | 12.10 | 11.93 | 12.10 | 170,274 | +0.21(+1.77%) |
Oct 18, 2021 | 11.85 | 11.89 | 11.77 | 11.89 | 90,984 | +0.04(+0.33%) |
Oct 15, 2021 | 12.01 | 12.02 | 11.83 | 11.85 | 152,944 | -0.19(-1.55%) |
Oct 14, 2021 | 11.79 | 12.05 | 11.79 | 12.03 | 168,419 | +0.28(+2.38%) |
Oct 13, 2021 | 11.69 | 11.84 | 11.68 | 11.75 | 110,917 | +0.08(+0.67%) |
Oct 12, 2021 | 11.67 | 11.75 | 11.64 | 11.68 | 81,795 | +0.03(+0.27%) |
Oct 11, 2021 | 11.64 | 11.74 | 11.61 | 11.64 | 71,566 | +0.07(+0.61%) |
Oct 08, 2021 | 11.52 | 11.68 | 11.52 | 11.57 | 122,497 | -0.05(-0.47%) |
Oct 07, 2021 | 11.76 | 11.78 | 11.52 | 11.63 | 114,238 | -0.13(-1.12%) |
Oct 06, 2021 | 11.65 | 11.77 | 11.64 | 11.76 | 192,241 | +0.16(+1.34%) |
Oct 05, 2021 | 11.58 | 11.62 | 11.55 | 11.61 | 98,751 | +0.06(+0.54%) |
Oct 04, 2021 | 11.52 | 11.58 | 11.45 | 11.54 | 124,234 | +0.02(+0.20%) |