Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.69 | 12.85 | 12.60 | 12.78 | 73,638 | +0.08(+0.66%) |
Dec 30, 2021 | 12.48 | 12.75 | 12.45 | 12.70 | 77,368 | +0.53(+4.40%) |
Dec 29, 2021 | 12.46 | 12.47 | 12.17 | 12.17 | 60,457 | -0.29(-2.31%) |
Dec 28, 2021 | 12.42 | 12.50 | 12.37 | 12.45 | 331,751 | +0.01(+0.07%) |
Dec 27, 2021 | 12.35 | 12.52 | 12.31 | 12.44 | 254,552 | +0.23(+1.90%) |
Dec 23, 2021 | 12.29 | 12.29 | 12.07 | 12.21 | 614,336 | -0.12(-0.98%) |
Dec 22, 2021 | 12.03 | 12.33 | 12.01 | 12.33 | 101,861 | +0.22(+1.80%) |
Dec 21, 2021 | 11.93 | 12.17 | 11.93 | 12.11 | 131,685 | +0.11(+0.89%) |
Dec 20, 2021 | 12.16 | 12.20 | 12.00 | 12.01 | 81,621 | -0.35(-2.85%) |
Dec 17, 2021 | 12.22 | 12.53 | 12.21 | 12.36 | 65,105 | -0.01(-0.08%) |
Dec 16, 2021 | 12.54 | 12.55 | 12.34 | 12.37 | 19,394 | -0.07(-0.60%) |
Dec 15, 2021 | 12.32 | 12.44 | 12.12 | 12.44 | 142,855 | +0.12(+0.98%) |
Dec 14, 2021 | 12.61 | 12.66 | 12.29 | 12.32 | 95,537 | -0.30(-2.35%) |
Dec 13, 2021 | 12.97 | 13.01 | 12.62 | 12.62 | 40,982 | -0.32(-2.50%) |
Dec 10, 2021 | 12.90 | 12.99 | 12.85 | 12.94 | 42,604 | +0.28(+2.22%) |
Dec 09, 2021 | 12.93 | 12.93 | 12.63 | 12.66 | 42,583 | -0.41(-3.12%) |
Dec 08, 2021 | 12.82 | 13.09 | 12.80 | 13.07 | 46,625 | +0.52(+4.16%) |
Dec 07, 2021 | 12.52 | 12.64 | 12.48 | 12.55 | 60,808 | +0.16(+1.28%) |
Dec 06, 2021 | 12.27 | 12.41 | 12.24 | 12.39 | 12,590 | +0.20(+1.64%) |
Dec 03, 2021 | 12.43 | 12.57 | 12.08 | 12.19 | 79,915 | +0.23(+1.89%) |
Dec 02, 2021 | 11.78 | 12.03 | 11.78 | 11.97 | 70,165 | +0.37(+3.21%) |
Dec 01, 2021 | 12.15 | 12.26 | 11.57 | 11.59 | 35,490 | -0.35(-2.96%) |
Nov 30, 2021 | 12.14 | 12.14 | 11.64 | 11.95 | 294,499 | -0.29(-2.37%) |
Nov 29, 2021 | 12.39 | 12.39 | 12.16 | 12.24 | 76,541 | -0.03(-0.22%) |
Nov 26, 2021 | 12.26 | 12.29 | 12.05 | 12.26 | 42,396 | -0.28(-2.24%) |
Nov 24, 2021 | 12.46 | 12.72 | 12.44 | 12.55 | 38,002 | +0.05(+0.43%) |
Nov 23, 2021 | 12.40 | 12.57 | 12.18 | 12.49 | 91,326 | -0.05(-0.43%) |
Nov 22, 2021 | 12.85 | 12.86 | 12.42 | 12.55 | 57,752 | -0.17(-1.35%) |
Nov 19, 2021 | 13.06 | 13.13 | 12.71 | 12.72 | 119,834 | -0.03(-0.21%) |
Nov 18, 2021 | 12.94 | 12.81 | 12.74 | 12.75 | 58,399 | -0.13(-0.99%) |
Nov 17, 2021 | 13.13 | 13.17 | 12.74 | 12.87 | 155,121 | -0.34(-2.54%) |
Nov 16, 2021 | 13.42 | 13.43 | 13.18 | 13.21 | 158,355 | -0.58(-4.21%) |
Nov 15, 2021 | 13.78 | 13.92 | 13.76 | 13.79 | 100,119 | +0.05(+0.33%) |
Nov 12, 2021 | 14.02 | 14.02 | 13.74 | 13.74 | 45,320 | -0.42(-2.95%) |
Nov 11, 2021 | 14.13 | 14.42 | 14.13 | 14.16 | 34,493 | +0.43(+3.10%) |
Nov 10, 2021 | 13.89 | 13.73 | 67,880 | +0.07(+0.53%) | ||
Nov 09, 2021 | 13.60 | 13.81 | 13.51 | 13.66 | 73,685 | +0.40(+3.01%) |
Nov 08, 2021 | 13.31 | 13.39 | 13.19 | 13.26 | 108,066 | -0.24(-1.81%) |
Nov 05, 2021 | 13.23 | 13.51 | 13.21 | 13.51 | 162,904 | +0.66(+5.15%) |
Nov 04, 2021 | 13.02 | 13.23 | 12.82 | 12.84 | 182,939 | -0.31(-2.34%) |
Nov 03, 2021 | 12.57 | 13.21 | 12.44 | 13.15 | 296,117 | +0.79(+6.38%) |
Nov 02, 2021 | 12.58 | 12.58 | 12.26 | 12.36 | 170,470 | -0.19(-1.52%) |
Nov 01, 2021 | 12.46 | 12.65 | 12.36 | 12.55 | 172,931 | +0.20(+1.61%) |
Oct 29, 2021 | 12.66 | 12.66 | 12.35 | 12.36 | 148,428 | -0.22(-1.73%) |
Oct 28, 2021 | 12.83 | 12.93 | 12.57 | 12.57 | 119,731 | -0.47(-3.61%) |
Oct 27, 2021 | 13.12 | 13.29 | 12.92 | 13.04 | 10,940 | +0.04(+0.31%) |
Oct 26, 2021 | 13.33 | 13.00 | 158,064 | -0.49(-3.66%) | ||
Oct 25, 2021 | 13.19 | 13.59 | 13.10 | 13.50 | 84,260 | +0.50(+3.83%) |
Oct 22, 2021 | 12.95 | 13.13 | 12.21 | 13.00 | 385,825 | -0.21(-1.58%) |
Oct 21, 2021 | 13.61 | 13.70 | 12.99 | 13.21 | 97,420 | -0.73(-5.27%) |
Oct 20, 2021 | 14.07 | 14.17 | 13.92 | 13.94 | 20,368 | +0.01(+0.06%) |
Oct 19, 2021 | 14.25 | 14.41 | 13.88 | 13.93 | 54,378 | -0.83(-5.65%) |
Oct 18, 2021 | 14.55 | 14.80 | 14.49 | 14.77 | 53,538 | -0.18(-1.21%) |
Oct 15, 2021 | 14.69 | 14.98 | 14.69 | 14.95 | 137,128 | +0.37(+2.55%) |
Oct 14, 2021 | 14.64 | 14.66 | 14.46 | 14.58 | 11,448 | -0.08(-0.56%) |
Oct 13, 2021 | 14.39 | 14.66 | 14.39 | 14.66 | 45,398 | +0.53(+3.79%) |
Oct 12, 2021 | 14.28 | 14.37 | 14.11 | 14.12 | 10,979 | -0.08(-0.57%) |
Oct 11, 2021 | 14.40 | 14.48 | 14.19 | 14.20 | 57,533 | -0.26(-1.78%) |
Oct 08, 2021 | 14.32 | 14.51 | 14.23 | 14.46 | 14,514 | +0.38(+2.73%) |
Oct 07, 2021 | 14.04 | 14.18 | 13.95 | 14.08 | 43,386 | +0.03(+0.19%) |
Oct 06, 2021 | 13.76 | 14.05 | 13.64 | 14.05 | 32,110 | -0.10(-0.68%) |
Oct 05, 2021 | 14.41 | 14.41 | 14.15 | 14.15 | 16,258 | -0.26(-1.78%) |
Oct 04, 2021 | 14.91 | 14.91 | 14.39 | 14.40 | 35,840 | -0.62(-4.10%) |