Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.16 | 11.25 | 11.14 | 11.20 | 246,406 | +0.02(+0.17%) |
Dec 30, 2021 | 11.27 | 11.36 | 11.18 | 11.18 | 312,929 | -0.09(-0.83%) |
Dec 29, 2021 | 11.31 | 11.37 | 11.21 | 11.28 | 252,974 | -0.07(-0.58%) |
Dec 28, 2021 | 11.44 | 11.47 | 11.28 | 11.34 | 1,012,155 | -0.02(-0.16%) |
Dec 27, 2021 | 11.07 | 11.37 | 10.97 | 11.36 | 675,296 | +0.25(+2.28%) |
Dec 23, 2021 | 11.13 | 11.21 | 11.10 | 11.11 | 740,951 | +0.00(+0.02%) |
Dec 22, 2021 | 11.04 | 11.18 | 10.93 | 11.10 | 390,853 | +0.05(+0.42%) |
Dec 21, 2021 | 10.80 | 11.08 | 10.80 | 11.06 | 448,413 | +0.40(+3.77%) |
Dec 20, 2021 | 10.58 | 10.66 | 10.42 | 10.65 | 1,253,187 | -0.21(-1.89%) |
Dec 17, 2021 | 10.91 | 10.98 | 10.70 | 10.86 | 1,257,573 | -0.15(-1.36%) |
Dec 16, 2021 | 11.16 | 11.29 | 10.97 | 11.01 | 465,715 | +0.00(+0.00%) |
Dec 15, 2021 | 11.02 | 11.06 | 10.70 | 11.01 | 555,121 | -0.03(-0.25%) |
Dec 14, 2021 | 11.04 | 11.21 | 11.00 | 11.04 | 729,859 | -0.11(-1.01%) |
Dec 13, 2021 | 11.37 | 11.39 | 11.10 | 11.15 | 995,536 | -0.32(-2.77%) |
Dec 10, 2021 | 11.55 | 11.55 | 11.24 | 11.47 | 829,264 | +0.07(+0.66%) |
Dec 09, 2021 | 11.52 | 11.55 | 11.37 | 11.39 | 1,155,150 | -0.21(-1.85%) |
Dec 08, 2021 | 11.66 | 11.69 | 11.59 | 11.61 | 2,023,057 | -0.03(-0.24%) |
Dec 07, 2021 | 11.49 | 11.76 | 11.49 | 11.64 | 860,798 | +0.35(+3.06%) |
Dec 06, 2021 | 11.26 | 11.40 | 11.04 | 11.29 | 552,233 | +0.18(+1.60%) |
Dec 03, 2021 | 11.49 | 11.51 | 11.00 | 11.11 | 662,397 | -0.17(-1.49%) |
Dec 02, 2021 | 10.94 | 11.34 | 10.89 | 11.28 | 724,389 | +0.29(+2.64%) |
Dec 01, 2021 | 11.51 | 11.58 | 10.99 | 10.99 | 813,183 | -0.24(-2.16%) |
Nov 30, 2021 | 11.29 | 11.43 | 11.13 | 11.23 | 830,435 | -0.31(-2.67%) |
Nov 29, 2021 | 11.74 | 11.83 | 11.48 | 11.54 | 548,860 | +0.09(+0.82%) |
Nov 26, 2021 | 11.40 | 11.50 | 11.16 | 11.45 | 650,653 | -0.51(-4.30%) |
Nov 24, 2021 | 11.76 | 12.02 | 11.76 | 11.96 | 355,403 | +0.17(+1.43%) |
Nov 23, 2021 | 11.60 | 11.82 | 11.58 | 11.80 | 546,651 | +0.34(+2.94%) |
Nov 22, 2021 | 11.35 | 11.66 | 11.35 | 11.46 | 900,392 | +0.14(+1.24%) |
Nov 19, 2021 | 11.46 | 11.50 | 11.27 | 11.32 | 259,081 | -0.34(-2.89%) |
Nov 18, 2021 | 11.71 | 11.71 | 11.66 | 11.66 | 201,572 | -0.02(-0.16%) |
Nov 17, 2021 | 11.82 | 11.96 | 11.66 | 11.67 | 372,949 | -0.24(-2.04%) |
Nov 16, 2021 | 12.01 | 12.01 | 11.87 | 11.92 | 426,997 | -0.05(-0.39%) |
Nov 15, 2021 | 11.91 | 12.02 | 11.78 | 11.96 | 1,438,378 | +0.05(+0.39%) |
Nov 12, 2021 | 11.84 | 11.95 | 11.83 | 11.92 | 256,049 | +0.00(+0.00%) |
Nov 11, 2021 | 11.84 | 12.00 | 11.82 | 11.92 | 190,326 | +0.14(+1.19%) |
Nov 10, 2021 | 12.09 | 11.78 | 619,253 | -0.41(-3.37%) | ||
Nov 09, 2021 | 12.23 | 12.23 | 11.97 | 12.19 | 443,999 | -0.01(-0.08%) |
Nov 08, 2021 | 12.16 | 12.30 | 12.15 | 12.20 | 369,710 | +0.15(+1.24%) |
Nov 05, 2021 | 12.06 | 12.09 | 11.93 | 12.05 | 476,416 | +0.15(+1.26%) |
Nov 04, 2021 | 12.08 | 12.11 | 11.77 | 11.90 | 583,644 | -0.04(-0.31%) |
Nov 03, 2021 | 11.88 | 12.10 | 11.87 | 11.94 | 858,615 | -0.10(-0.85%) |
Nov 02, 2021 | 12.09 | 12.18 | 11.99 | 12.04 | 993,464 | -0.09(-0.77%) |
Nov 01, 2021 | 12.01 | 12.14 | 11.97 | 12.13 | 1,202,868 | +0.28(+2.37%) |
Oct 29, 2021 | 11.97 | 11.99 | 11.80 | 11.85 | 290,986 | -0.10(-0.86%) |
Oct 28, 2021 | 11.81 | 11.96 | 11.80 | 11.95 | 788,868 | +0.13(+1.11%) |
Oct 27, 2021 | 12.06 | 12.14 | 11.82 | 11.82 | 408,090 | -0.29(-2.39%) |
Oct 26, 2021 | 12.20 | 12.11 | 901,999 | -0.04(-0.31%) | ||
Oct 25, 2021 | 12.16 | 12.22 | 12.05 | 12.15 | 985,973 | +0.20(+1.64%) |
Oct 22, 2021 | 11.93 | 11.96 | 11.76 | 11.95 | 1,037,277 | +0.11(+0.95%) |
Oct 21, 2021 | 11.97 | 12.01 | 11.78 | 11.84 | 291,553 | -0.21(-1.71%) |
Oct 20, 2021 | 11.94 | 12.05 | 11.86 | 12.05 | 326,405 | +0.01(+0.08%) |
Oct 19, 2021 | 12.05 | 12.13 | 11.93 | 12.04 | 384,970 | +0.08(+0.70%) |
Oct 18, 2021 | 12.07 | 12.18 | 11.88 | 11.95 | 340,082 | +0.04(+0.31%) |
Oct 15, 2021 | 12.00 | 12.04 | 11.90 | 11.92 | 626,709 | +0.04(+0.31%) |
Oct 14, 2021 | 11.90 | 11.94 | 11.77 | 11.88 | 520,460 | +0.15(+1.28%) |
Oct 13, 2021 | 11.64 | 11.77 | 11.51 | 11.73 | 311,457 | +0.00(+0.00%) |
Oct 12, 2021 | 11.68 | 11.85 | 11.64 | 11.73 | 290,805 | +0.07(+0.64%) |
Oct 11, 2021 | 11.80 | 11.92 | 11.66 | 11.66 | 409,753 | +0.04(+0.32%) |
Oct 08, 2021 | 11.45 | 11.64 | 11.45 | 11.62 | 541,706 | +0.29(+2.60%) |
Oct 07, 2021 | 11.22 | 11.38 | 11.17 | 11.32 | 467,850 | +0.17(+1.55%) |
Oct 06, 2021 | 11.08 | 11.20 | 10.92 | 11.15 | 1,862,414 | -0.11(-1.00%) |
Oct 05, 2021 | 11.35 | 11.47 | 11.11 | 11.26 | 1,044,916 | +0.07(+0.58%) |
Oct 04, 2021 | 11.16 | 11.30 | 11.09 | 11.20 | 573,404 | +0.20(+1.78%) |