Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.70 | 11.76 | 11.67 | 11.74 | 49,739 | +0.01(+0.08%) |
Dec 30, 2021 | 11.62 | 11.74 | 11.62 | 11.73 | 54,575 | +0.15(+1.30%) |
Dec 29, 2021 | 11.62 | 11.62 | 11.55 | 11.58 | 56,856 | -0.04(-0.38%) |
Dec 28, 2021 | 11.62 | 11.69 | 11.60 | 11.62 | 43,344 | +0.02(+0.15%) |
Dec 27, 2021 | 11.49 | 11.64 | 11.49 | 11.61 | 46,758 | +0.15(+1.31%) |
Dec 23, 2021 | 11.26 | 11.47 | 11.26 | 11.46 | 65,658 | +0.21(+1.89%) |
Dec 22, 2021 | 11.15 | 11.28 | 11.15 | 11.24 | 53,960 | +0.17(+1.52%) |
Dec 21, 2021 | 11.00 | 11.09 | 10.95 | 11.08 | 63,346 | +0.11(+0.97%) |
Dec 20, 2021 | 10.95 | 11.13 | 10.93 | 10.97 | 45,502 | -0.04(-0.40%) |
Dec 17, 2021 | 11.07 | 11.07 | 10.97 | 11.02 | 71,069 | -0.06(-0.56%) |
Dec 16, 2021 | 11.10 | 11.19 | 11.08 | 11.08 | 65,704 | -0.01(-0.08%) |
Dec 15, 2021 | 11.01 | 11.09 | 10.91 | 11.09 | 86,996 | +0.12(+1.13%) |
Dec 14, 2021 | 10.95 | 11.02 | 10.92 | 10.96 | 54,411 | -0.05(-0.48%) |
Dec 13, 2021 | 11.06 | 11.06 | 11.01 | 11.02 | 44,490 | -0.06(-0.56%) |
Dec 10, 2021 | 11.13 | 11.13 | 11.04 | 11.08 | 63,666 | -0.03(-0.24%) |
Dec 09, 2021 | 11.13 | 11.14 | 11.09 | 11.10 | 44,771 | -0.06(-0.55%) |
Dec 08, 2021 | 11.17 | 11.19 | 11.14 | 11.17 | 27,964 | +0.01(+0.08%) |
Dec 07, 2021 | 11.10 | 11.20 | 11.09 | 11.16 | 56,367 | +0.21(+1.94%) |
Dec 06, 2021 | 10.92 | 10.98 | 10.82 | 10.94 | 86,893 | +0.13(+1.23%) |
Dec 03, 2021 | 10.91 | 11.01 | 10.76 | 10.81 | 128,604 | -0.18(-1.61%) |
Dec 02, 2021 | 10.87 | 10.99 | 10.78 | 10.99 | 53,595 | +0.22(+2.05%) |
Dec 01, 2021 | 10.93 | 10.97 | 10.75 | 10.77 | 70,567 | -0.04(-0.33%) |
Nov 30, 2021 | 10.93 | 10.94 | 10.78 | 10.80 | 41,161 | -0.10(-0.89%) |
Nov 29, 2021 | 11.00 | 11.00 | 10.86 | 10.90 | 31,520 | -0.03(-0.24%) |
Nov 26, 2021 | 10.99 | 11.21 | 10.86 | 10.93 | 30,888 | -0.26(-2.36%) |
Nov 24, 2021 | 11.11 | 11.21 | 11.08 | 11.19 | 42,623 | -0.06(-0.55%) |
Nov 23, 2021 | 11.26 | 11.29 | 11.19 | 11.25 | 150,202 | +0.01(+0.08%) |
Nov 22, 2021 | 11.35 | 11.35 | 11.22 | 11.24 | 30,170 | -0.11(-0.93%) |
Nov 19, 2021 | 11.41 | 11.44 | 11.35 | 11.35 | 18,821 | -0.10(-0.85%) |
Nov 18, 2021 | 11.50 | 11.52 | 11.45 | 11.45 | 36,170 | -0.07(-0.61%) |
Nov 17, 2021 | 11.57 | 11.60 | 11.49 | 11.52 | 25,210 | -0.04(-0.30%) |
Nov 16, 2021 | 11.53 | 11.62 | 11.53 | 11.55 | 26,590 | -0.02(-0.15%) |
Nov 15, 2021 | 11.63 | 11.69 | 11.52 | 11.57 | 53,786 | -0.01(-0.08%) |
Nov 12, 2021 | 11.60 | 11.66 | 11.57 | 11.58 | 31,419 | -0.05(-0.45%) |
Nov 11, 2021 | 11.69 | 11.69 | 11.60 | 11.63 | 36,504 | +0.04(+0.30%) |
Nov 10, 2021 | 11.65 | 11.52 | 11.59 | 22,033 | -0.10(-0.83%) | |
Nov 09, 2021 | 11.75 | 11.75 | 11.66 | 11.69 | 23,180 | -0.03(-0.23%) |
Nov 08, 2021 | 11.72 | 11.72 | 11.54 | 11.72 | 38,650 | +0.09(+0.76%) |
Nov 05, 2021 | 11.80 | 11.80 | 11.49 | 11.63 | 33,279 | -0.05(-0.45%) |
Nov 04, 2021 | 11.69 | 11.74 | 11.64 | 11.68 | 24,052 | -0.04(-0.30%) |
Nov 03, 2021 | 11.64 | 11.76 | 11.59 | 11.72 | 79,889 | +0.04(+0.38%) |
Nov 02, 2021 | 11.70 | 11.77 | 11.60 | 11.67 | 53,899 | -0.06(-0.52%) |
Nov 01, 2021 | 11.63 | 11.79 | 11.60 | 11.74 | 24,852 | +0.14(+1.21%) |
Oct 29, 2021 | 11.58 | 11.75 | 11.42 | 11.59 | 36,254 | -0.04(-0.38%) |
Oct 28, 2021 | 11.55 | 11.72 | 11.53 | 11.64 | 26,227 | +0.18(+1.61%) |
Oct 27, 2021 | 11.58 | 11.65 | 11.42 | 11.45 | 16,032 | -0.14(-1.21%) |
Oct 26, 2021 | 11.58 | 11.59 | 24,916 | +0.05(+0.45%) | ||
Oct 25, 2021 | 11.53 | 11.57 | 11.46 | 11.54 | 43,495 | +0.00(+0.00%) |
Oct 22, 2021 | 11.52 | 11.63 | 11.52 | 11.54 | 22,482 | +0.01(+0.08%) |
Oct 21, 2021 | 11.56 | 11.59 | 11.52 | 11.53 | 16,050 | -0.04(-0.38%) |
Oct 20, 2021 | 11.56 | 11.61 | 11.55 | 11.58 | 16,128 | +0.00(+0.00%) |
Oct 19, 2021 | 11.59 | 11.60 | 11.53 | 11.58 | 45,779 | +0.05(+0.46%) |
Oct 18, 2021 | 11.51 | 11.56 | 11.42 | 11.52 | 68,569 | -0.02(-0.15%) |
Oct 15, 2021 | 11.54 | 11.67 | 11.50 | 11.54 | 27,398 | +0.08(+0.69%) |
Oct 14, 2021 | 11.48 | 11.53 | 11.44 | 11.46 | 67,116 | +0.11(+1.00%) |
Oct 13, 2021 | 11.26 | 11.44 | 11.26 | 11.35 | 34,134 | +0.11(+1.01%) |
Oct 12, 2021 | 11.26 | 11.26 | 11.17 | 11.24 | 97,719 | +0.05(+0.47%) |
Oct 11, 2021 | 11.21 | 11.24 | 11.12 | 11.18 | 87,813 | -0.04(-0.31%) |
Oct 08, 2021 | 11.21 | 11.23 | 11.18 | 11.22 | 72,508 | +0.03(+0.23%) |
Oct 07, 2021 | 11.13 | 11.21 | 11.12 | 11.19 | 90,095 | +0.11(+0.95%) |
Oct 06, 2021 | 11.00 | 11.09 | 10.99 | 11.09 | 58,706 | -0.04(-0.39%) |
Oct 05, 2021 | 11.07 | 11.20 | 11.07 | 11.13 | 61,931 | +0.18(+1.60%) |
Oct 04, 2021 | 11.18 | 11.18 | 10.96 | 10.96 | 36,480 | -0.19(-1.73%) |