Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.98 | 11.99 | 11.87 | 11.90 | 8,257,974 | -0.05(-0.43%) |
Dec 30, 2021 | 12.02 | 12.06 | 11.95 | 11.95 | 6,530,008 | -0.07(-0.56%) |
Dec 29, 2021 | 11.94 | 12.08 | 11.92 | 12.02 | 9,790,210 | +0.06(+0.50%) |
Dec 28, 2021 | 12.02 | 12.02 | 11.95 | 11.96 | 7,479,461 | -0.03(-0.21%) |
Dec 27, 2021 | 11.84 | 12.02 | 11.82 | 11.98 | 7,756,948 | +0.15(+1.29%) |
Dec 23, 2021 | 11.76 | 11.86 | 11.74 | 11.83 | 6,055,051 | +0.06(+0.50%) |
Dec 22, 2021 | 11.66 | 11.78 | 11.65 | 11.77 | 19,994,058 | +0.14(+1.16%) |
Dec 21, 2021 | 11.51 | 11.64 | 11.49 | 11.64 | 12,507,656 | +0.25(+2.23%) |
Dec 20, 2021 | 11.33 | 11.42 | 11.19 | 11.38 | 11,012,625 | -0.10(-0.83%) |
Dec 17, 2021 | 11.53 | 11.55 | 11.46 | 11.48 | 10,340,280 | -0.13(-1.16%) |
Dec 16, 2021 | 11.56 | 11.68 | 11.54 | 11.61 | 7,180,734 | +0.10(+0.85%) |
Dec 15, 2021 | 11.46 | 11.53 | 11.36 | 11.51 | 15,867,606 | +0.04(+0.33%) |
Dec 14, 2021 | 11.48 | 11.51 | 11.42 | 11.48 | 8,561,891 | -0.10(-0.84%) |
Dec 13, 2021 | 11.64 | 11.67 | 11.55 | 11.57 | 22,117,124 | -0.06(-0.51%) |
Dec 10, 2021 | 11.63 | 11.63 | 11.57 | 11.63 | 11,007,482 | +0.12(+1.04%) |
Dec 09, 2021 | 11.60 | 11.63 | 11.51 | 11.51 | 19,175,436 | -0.16(-1.35%) |
Dec 08, 2021 | 11.59 | 11.68 | 11.57 | 11.67 | 10,648,321 | +0.16(+1.37%) |
Dec 07, 2021 | 11.45 | 11.59 | 11.44 | 11.51 | 8,671,265 | +0.16(+1.39%) |
Dec 06, 2021 | 11.21 | 11.38 | 11.15 | 11.36 | 8,468,080 | +0.19(+1.75%) |
Dec 03, 2021 | 11.37 | 11.42 | 11.10 | 11.16 | 8,642,460 | +0.00(+0.00%) |
Dec 02, 2021 | 11.04 | 11.24 | 11.00 | 11.16 | 17,488,032 | +0.02(+0.22%) |
Dec 01, 2021 | 11.29 | 11.33 | 11.02 | 11.14 | 20,329,682 | -0.01(-0.12%) |
Nov 30, 2021 | 11.31 | 11.34 | 11.01 | 11.15 | 48,446,248 | -0.31(-2.74%) |
Nov 29, 2021 | 11.72 | 11.74 | 11.41 | 11.46 | 8,358,124 | -0.02(-0.14%) |
Nov 26, 2021 | 11.77 | 11.77 | 11.34 | 11.48 | 8,076,480 | -0.72(-5.86%) |
Nov 24, 2021 | 12.22 | 12.26 | 12.18 | 12.20 | 5,557,103 | -0.03(-0.27%) |
Nov 23, 2021 | 12.09 | 12.23 | 12.09 | 12.23 | 13,201,002 | +0.23(+1.88%) |
Nov 22, 2021 | 11.95 | 12.06 | 11.94 | 12.00 | 6,075,308 | +0.08(+0.65%) |
Nov 19, 2021 | 12.05 | 12.05 | 11.91 | 11.93 | 5,083,558 | -0.18(-1.50%) |
Nov 18, 2021 | 12.11 | 12.11 | 12.04 | 12.11 | 3,331,706 | +0.03(+0.27%) |
Nov 17, 2021 | 12.17 | 12.21 | 12.03 | 12.08 | 4,276,293 | -0.10(-0.86%) |
Nov 16, 2021 | 12.18 | 12.22 | 12.13 | 12.18 | 5,404,306 | -0.01(-0.05%) |
Nov 15, 2021 | 12.12 | 12.19 | 12.07 | 12.19 | 3,715,472 | +0.00(+0.00%) |
Nov 12, 2021 | 12.13 | 12.22 | 12.13 | 12.19 | 5,617,216 | -0.01(-0.05%) |
Nov 11, 2021 | 12.21 | 12.26 | 12.15 | 12.19 | 3,235,956 | +0.08(+0.68%) |
Nov 10, 2021 | 12.23 | 12.11 | 5,614,968 | -0.13(-1.03%) | ||
Nov 09, 2021 | 12.15 | 12.25 | 12.09 | 12.23 | 8,062,103 | +0.07(+0.59%) |
Nov 08, 2021 | 12.09 | 12.17 | 12.08 | 12.16 | 2,525,989 | +0.09(+0.78%) |
Nov 05, 2021 | 11.98 | 12.11 | 11.91 | 12.07 | 5,092,469 | +0.16(+1.34%) |
Nov 04, 2021 | 12.22 | 12.24 | 11.87 | 11.91 | 5,778,271 | -0.08(-0.69%) |
Nov 03, 2021 | 12.09 | 12.14 | 11.97 | 11.99 | 7,662,434 | -0.29(-2.33%) |
Nov 02, 2021 | 12.22 | 12.31 | 12.19 | 12.28 | 3,671,481 | +0.03(+0.27%) |
Nov 01, 2021 | 12.25 | 12.27 | 12.21 | 12.25 | 6,565,191 | +0.07(+0.59%) |
Oct 29, 2021 | 12.23 | 12.23 | 12.08 | 12.17 | 9,404,039 | -0.07(-0.58%) |
Oct 28, 2021 | 12.21 | 12.25 | 4,941,357 | +0.04(+0.36%) | ||
Oct 27, 2021 | 12.28 | 12.36 | 12.19 | 12.20 | 8,984,457 | -0.22(-1.77%) |
Oct 26, 2021 | 12.39 | 12.42 | 4,190,287 | +0.02(+0.18%) | ||
Oct 25, 2021 | 12.43 | 12.40 | 7,559,018 | +0.06(+0.49%) | ||
Oct 22, 2021 | 12.34 | 12.38 | 12.23 | 12.34 | 4,101,905 | +0.04(+0.31%) |
Oct 21, 2021 | 12.35 | 12.38 | 12.19 | 12.30 | 6,970,233 | -0.19(-1.54%) |
Oct 20, 2021 | 12.31 | 12.50 | 12.31 | 12.49 | 5,855,982 | +0.13(+1.07%) |
Oct 19, 2021 | 12.31 | 12.41 | 12.27 | 12.36 | 10,743,481 | +0.02(+0.18%) |
Oct 18, 2021 | 12.45 | 12.50 | 12.33 | 12.34 | 8,697,751 | -0.09(-0.71%) |
Oct 15, 2021 | 12.41 | 12.45 | 12.37 | 12.43 | 3,977,776 | +0.10(+0.85%) |
Oct 14, 2021 | 12.30 | 12.33 | 12.22 | 12.32 | 5,060,293 | +0.13(+1.08%) |
Oct 13, 2021 | 12.14 | 12.19 | 12.07 | 12.19 | 5,658,681 | +0.08(+0.68%) |
Oct 12, 2021 | 12.15 | 12.20 | 12.09 | 12.11 | 11,255,377 | -0.03(-0.27%) |
Oct 11, 2021 | 12.17 | 12.21 | 12.13 | 12.14 | 5,976,593 | +0.10(+0.87%) |
Oct 08, 2021 | 12.07 | 12.12 | 12.01 | 12.04 | 10,042,347 | +0.03(+0.21%) |
Oct 07, 2021 | 11.86 | 12.02 | 11.79 | 12.01 | 9,809,840 | +0.15(+1.22%) |
Oct 06, 2021 | 11.94 | 11.94 | 11.82 | 11.87 | 6,075,025 | -0.23(-1.91%) |
Oct 05, 2021 | 12.02 | 12.11 | 12.00 | 12.10 | 6,890,579 | +0.19(+1.57%) |
Oct 04, 2021 | 11.84 | 11.98 | 11.84 | 11.91 | 11,897,636 | +0.15(+1.26%) |