Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.50 | 12.65 | 12.26 | 12.61 | 46,143 | +0.04(+0.31%) |
Dec 30, 2021 | 12.42 | 12.68 | 12.35 | 12.57 | 42,407 | +0.34(+2.79%) |
Dec 29, 2021 | 12.31 | 12.39 | 12.03 | 12.23 | 40,742 | -0.14(-1.10%) |
Dec 28, 2021 | 12.39 | 12.66 | 12.24 | 12.37 | 18,488 | -0.08(-0.63%) |
Dec 27, 2021 | 12.27 | 12.56 | 12.26 | 12.44 | 15,923 | +0.12(+0.95%) |
Dec 23, 2021 | 12.33 | 12.52 | 12.31 | 12.33 | 25,109 | -0.05(-0.39%) |
Dec 22, 2021 | 12.20 | 12.38 | 12.03 | 12.38 | 36,648 | +0.11(+0.87%) |
Dec 21, 2021 | 12.05 | 12.35 | 12.05 | 12.27 | 35,543 | +0.31(+2.61%) |
Dec 20, 2021 | 11.94 | 12.10 | 11.70 | 11.96 | 33,302 | -0.13(-1.05%) |
Dec 17, 2021 | 11.95 | 12.38 | 11.88 | 12.08 | 43,872 | +0.08(+0.65%) |
Dec 16, 2021 | 11.97 | 12.55 | 11.97 | 12.00 | 74,603 | +0.03(+0.24%) |
Dec 15, 2021 | 11.83 | 12.10 | 11.49 | 11.98 | 80,388 | +0.20(+1.74%) |
Dec 14, 2021 | 11.65 | 11.98 | 11.59 | 11.77 | 103,887 | -0.01(-0.08%) |
Dec 13, 2021 | 12.41 | 12.41 | 11.67 | 11.78 | 88,218 | -0.34(-2.82%) |
Dec 10, 2021 | 12.14 | 12.19 | 11.92 | 12.12 | 29,448 | -0.01(-0.08%) |
Dec 09, 2021 | 12.18 | 12.23 | 12.09 | 12.13 | 35,972 | -0.09(-0.72%) |
Dec 08, 2021 | 12.28 | 12.38 | 12.18 | 12.22 | 55,606 | +0.04(+0.32%) |
Dec 07, 2021 | 12.27 | 12.34 | 12.15 | 12.18 | 69,321 | +0.07(+0.56%) |
Dec 06, 2021 | 12.22 | 12.47 | 11.98 | 12.11 | 74,578 | +0.04(+0.32%) |
Dec 03, 2021 | 12.23 | 12.56 | 11.80 | 12.07 | 156,078 | -0.14(-1.12%) |
Dec 02, 2021 | 11.74 | 12.39 | 11.71 | 12.21 | 121,871 | +0.47(+3.99%) |
Dec 01, 2021 | 12.09 | 12.32 | 11.59 | 11.74 | 203,437 | +0.00(+0.00%) |
Nov 30, 2021 | 12.43 | 12.43 | 11.41 | 11.74 | 66,829 | -0.15(-1.23%) |
Nov 29, 2021 | 12.04 | 12.07 | 11.75 | 11.89 | 31,423 | -0.08(-0.65%) |
Nov 26, 2021 | 12.92 | 12.92 | 11.75 | 11.97 | 65,844 | -0.51(-4.07%) |
Nov 24, 2021 | 12.52 | 12.66 | 12.46 | 12.47 | 31,943 | -0.25(-1.99%) |
Nov 23, 2021 | 13.07 | 13.08 | 12.48 | 12.73 | 63,432 | +0.00(+0.00%) |
Nov 22, 2021 | 12.92 | 13.12 | 12.73 | 12.73 | 26,912 | -0.15(-1.14%) |
Nov 19, 2021 | 13.05 | 13.05 | 12.68 | 12.87 | 64,535 | -0.01(-0.08%) |
Nov 18, 2021 | 13.47 | 12.98 | 12.78 | 12.88 | 53,409 | -0.61(-4.55%) |
Nov 17, 2021 | 13.59 | 13.85 | 13.42 | 13.50 | 59,787 | -0.21(-1.57%) |
Nov 16, 2021 | 14.25 | 14.25 | 13.58 | 13.71 | 47,587 | -0.15(-1.06%) |
Nov 15, 2021 | 14.01 | 14.02 | 13.66 | 13.86 | 45,551 | -0.20(-1.39%) |
Nov 12, 2021 | 13.99 | 14.20 | 13.88 | 14.05 | 42,780 | +0.00(+0.00%) |
Nov 11, 2021 | 14.03 | 14.14 | 13.76 | 14.05 | 55,373 | +0.02(+0.14%) |
Nov 10, 2021 | 14.12 | 14.03 | 39,989 | -0.06(-0.42%) | ||
Nov 09, 2021 | 14.30 | 14.30 | 13.84 | 14.09 | 40,269 | -0.33(-2.30%) |
Nov 08, 2021 | 14.49 | 14.82 | 14.35 | 14.42 | 54,691 | -0.04(-0.27%) |
Nov 05, 2021 | 14.17 | 14.80 | 14.12 | 14.46 | 64,368 | +0.42(+2.99%) |
Nov 04, 2021 | 14.10 | 14.60 | 13.95 | 14.04 | 72,748 | -0.05(-0.35%) |
Nov 03, 2021 | 13.69 | 14.25 | 13.58 | 14.09 | 119,631 | +0.29(+2.12%) |
Nov 02, 2021 | 14.14 | 14.28 | 13.61 | 13.80 | 60,909 | -0.34(-2.41%) |
Nov 01, 2021 | 13.65 | 14.20 | 13.57 | 14.14 | 116,886 | +0.57(+4.17%) |
Oct 29, 2021 | 12.35 | 14.09 | 12.35 | 13.57 | 292,016 | +2.12(+18.47%) |
Oct 28, 2021 | 11.80 | 11.95 | 11.36 | 11.46 | 127,023 | -0.34(-2.89%) |
Oct 27, 2021 | 11.92 | 12.04 | 11.80 | 11.80 | 66,554 | -0.10(-0.82%) |
Oct 26, 2021 | 11.91 | 11.90 | 56,803 | +0.00(+0.00%) | ||
Oct 25, 2021 | 11.91 | 12.11 | 11.86 | 11.90 | 95,155 | -0.03(-0.25%) |
Oct 22, 2021 | 11.90 | 12.18 | 11.84 | 11.93 | 49,639 | -0.01(-0.08%) |
Oct 21, 2021 | 11.92 | 12.17 | 11.83 | 11.94 | 42,929 | -0.02(-0.16%) |
Oct 20, 2021 | 11.83 | 12.16 | 11.66 | 11.96 | 71,521 | +0.09(+0.74%) |
Oct 19, 2021 | 11.96 | 12.14 | 11.72 | 11.87 | 80,951 | -0.08(-0.65%) |
Oct 18, 2021 | 12.07 | 12.24 | 11.91 | 11.95 | 68,757 | -0.11(-0.89%) |
Oct 15, 2021 | 11.84 | 12.30 | 11.80 | 12.05 | 104,790 | +0.27(+2.32%) |
Oct 14, 2021 | 12.03 | 12.03 | 11.70 | 11.78 | 50,882 | -0.05(-0.41%) |
Oct 13, 2021 | 11.83 | 11.92 | 11.59 | 11.83 | 68,546 | +0.01(+0.08%) |
Oct 12, 2021 | 12.04 | 12.10 | 11.79 | 11.82 | 50,864 | -0.14(-1.14%) |
Oct 11, 2021 | 12.21 | 12.48 | 11.95 | 11.95 | 55,325 | -0.22(-1.83%) |
Oct 08, 2021 | 12.12 | 12.39 | 11.99 | 12.18 | 42,052 | +0.16(+1.29%) |
Oct 07, 2021 | 12.20 | 12.26 | 12.00 | 12.02 | 41,575 | +0.04(+0.32%) |
Oct 06, 2021 | 11.91 | 12.20 | 11.76 | 11.98 | 85,782 | -0.02(-0.16%) |
Oct 05, 2021 | 11.87 | 12.13 | 11.87 | 12.00 | 74,929 | +0.18(+1.56%) |
Oct 04, 2021 | 12.10 | 12.25 | 11.65 | 11.82 | 85,697 | -0.31(-2.56%) |