Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.97 | 12.06 | 11.86 | 11.93 | 123,650 | +0.02(+0.20%) |
Dec 30, 2021 | 11.96 | 11.97 | 11.88 | 11.90 | 96,279 | -0.02(-0.13%) |
Dec 29, 2021 | 11.98 | 11.98 | 11.84 | 11.92 | 105,954 | -0.03(-0.26%) |
Dec 28, 2021 | 11.89 | 12.06 | 11.80 | 11.95 | 148,995 | +0.10(+0.87%) |
Dec 27, 2021 | 11.80 | 11.93 | 11.79 | 11.85 | 67,405 | +0.07(+0.60%) |
Dec 23, 2021 | 11.77 | 11.83 | 11.71 | 11.78 | 96,169 | +0.13(+1.15%) |
Dec 22, 2021 | 11.60 | 11.70 | 11.60 | 11.64 | 77,125 | +0.04(+0.32%) |
Dec 21, 2021 | 11.71 | 11.80 | 11.59 | 11.60 | 77,690 | +0.00(+0.00%) |
Dec 20, 2021 | 11.66 | 11.71 | 11.59 | 11.60 | 105,298 | -0.09(-0.81%) |
Dec 17, 2021 | 11.63 | 11.71 | 11.54 | 11.70 | 102,997 | +0.08(+0.68%) |
Dec 16, 2021 | 11.60 | 11.64 | 11.56 | 11.62 | 77,249 | +0.01(+0.07%) |
Dec 15, 2021 | 11.56 | 11.64 | 11.53 | 11.61 | 158,763 | +0.09(+0.75%) |
Dec 14, 2021 | 11.45 | 11.54 | 11.42 | 11.53 | 71,344 | +0.03(+0.27%) |
Dec 13, 2021 | 11.57 | 11.62 | 11.45 | 11.49 | 108,621 | -0.08(-0.68%) |
Dec 10, 2021 | 11.56 | 11.58 | 11.53 | 11.57 | 75,328 | +0.09(+0.75%) |
Dec 09, 2021 | 11.47 | 11.53 | 11.45 | 11.49 | 47,982 | -0.01(-0.07%) |
Dec 08, 2021 | 11.53 | 11.53 | 11.40 | 11.49 | 125,639 | +0.01(+0.07%) |
Dec 07, 2021 | 11.45 | 11.59 | 11.45 | 11.49 | 163,648 | +0.04(+0.34%) |
Dec 06, 2021 | 11.48 | 11.48 | 11.41 | 11.45 | 98,297 | -0.06(-0.48%) |
Dec 03, 2021 | 11.67 | 11.69 | 11.49 | 11.50 | 126,389 | -0.17(-1.42%) |
Dec 02, 2021 | 11.54 | 11.67 | 11.40 | 11.67 | 123,753 | +0.18(+1.58%) |
Dec 01, 2021 | 11.60 | 11.65 | 11.48 | 11.49 | 98,595 | -0.11(-0.95%) |
Nov 30, 2021 | 11.71 | 11.83 | 11.54 | 11.60 | 97,308 | -0.06(-0.54%) |
Nov 29, 2021 | 11.66 | 11.69 | 11.64 | 11.66 | 43,065 | -0.04(-0.34%) |
Nov 26, 2021 | 11.69 | 11.70 | 11.50 | 11.70 | 40,512 | +0.05(+0.47%) |
Nov 24, 2021 | 11.70 | 11.72 | 11.64 | 11.64 | 69,511 | -0.03(-0.27%) |
Nov 23, 2021 | 11.67 | 11.70 | 11.60 | 11.67 | 132,690 | -0.02(-0.14%) |
Nov 22, 2021 | 11.67 | 11.71 | 11.59 | 11.69 | 111,547 | +0.04(+0.32%) |
Nov 19, 2021 | 11.76 | 11.79 | 11.61 | 11.65 | 66,224 | -0.06(-0.53%) |
Nov 18, 2021 | 11.72 | 11.69 | 11.64 | 11.72 | 92,911 | +0.01(+0.07%) |
Nov 17, 2021 | 11.72 | 11.80 | 11.69 | 11.71 | 112,716 | -0.02(-0.20%) |
Nov 16, 2021 | 11.76 | 11.78 | 11.69 | 11.73 | 93,016 | +0.00(+0.00%) |
Nov 15, 2021 | 11.77 | 11.82 | 11.69 | 11.73 | 57,368 | -0.03(-0.27%) |
Nov 12, 2021 | 11.76 | 11.82 | 11.72 | 11.76 | 61,769 | -0.03(-0.27%) |
Nov 11, 2021 | 11.86 | 11.89 | 11.72 | 11.79 | 98,585 | -0.03(-0.26%) |
Nov 10, 2021 | 11.93 | 11.82 | 157,856 | -0.05(-0.46%) | ||
Nov 09, 2021 | 11.95 | 11.95 | 11.79 | 11.88 | 86,285 | -0.05(-0.46%) |
Nov 08, 2021 | 11.97 | 11.98 | 11.91 | 11.93 | 63,790 | +0.02(+0.20%) |
Nov 05, 2021 | 11.90 | 11.97 | 11.88 | 11.91 | 113,787 | +0.05(+0.46%) |
Nov 04, 2021 | 11.80 | 11.86 | 11.74 | 11.86 | 97,739 | +0.08(+0.66%) |
Nov 03, 2021 | 11.82 | 11.84 | 11.73 | 11.78 | 65,626 | -0.01(-0.07%) |
Nov 02, 2021 | 11.79 | 11.81 | 11.73 | 11.79 | 90,107 | +0.03(+0.27%) |
Nov 01, 2021 | 11.74 | 11.77 | 11.68 | 11.75 | 65,750 | +0.02(+0.20%) |
Oct 29, 2021 | 11.72 | 11.74 | 11.62 | 11.73 | 73,303 | +0.04(+0.33%) |
Oct 28, 2021 | 11.65 | 11.72 | 11.61 | 11.69 | 93,374 | +0.05(+0.47%) |
Oct 27, 2021 | 11.64 | 11.67 | 11.59 | 11.64 | 60,229 | +0.02(+0.13%) |
Oct 26, 2021 | 11.64 | 11.67 | 11.62 | 178,586 | -0.02(-0.13%) | |
Oct 25, 2021 | 11.79 | 11.79 | 11.58 | 11.64 | 124,688 | -0.16(-1.39%) |
Oct 22, 2021 | 11.73 | 11.92 | 11.64 | 11.80 | 128,676 | +0.09(+0.80%) |
Oct 21, 2021 | 11.84 | 11.88 | 11.68 | 11.71 | 128,663 | -0.12(-1.01%) |
Oct 20, 2021 | 11.88 | 11.93 | 11.71 | 11.83 | 140,710 | -0.02(-0.13%) |
Oct 19, 2021 | 11.74 | 11.87 | 11.70 | 11.84 | 151,249 | +0.10(+0.86%) |
Oct 18, 2021 | 11.62 | 11.76 | 11.62 | 11.74 | 89,275 | +0.09(+0.74%) |
Oct 15, 2021 | 11.75 | 11.86 | 11.61 | 11.66 | 156,466 | -0.15(-1.25%) |
Oct 14, 2021 | 11.73 | 11.80 | 11.71 | 11.80 | 82,924 | +0.11(+0.93%) |
Oct 13, 2021 | 11.63 | 11.73 | 11.63 | 11.69 | 101,140 | +0.02(+0.13%) |
Oct 12, 2021 | 11.66 | 11.69 | 11.63 | 11.68 | 36,466 | +0.00(+0.00%) |
Oct 11, 2021 | 11.68 | 11.72 | 11.59 | 11.68 | 67,509 | +0.00(+0.00%) |
Oct 08, 2021 | 11.67 | 11.68 | 11.57 | 11.68 | 60,436 | +0.03(+0.27%) |
Oct 07, 2021 | 11.69 | 11.69 | 11.60 | 11.65 | 124,462 | +0.04(+0.34%) |
Oct 06, 2021 | 11.58 | 11.60 | 11.45 | 11.61 | 98,047 | +0.12(+1.08%) |
Oct 05, 2021 | 11.46 | 11.52 | 11.41 | 11.48 | 94,485 | +0.07(+0.61%) |
Oct 04, 2021 | 11.45 | 11.49 | 11.45 | 11.41 | 59,601 | -0.01(-0.07%) |