Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.06 | 12.11 | 11.89 | 11.92 | 5,661,621 | -0.18(-1.45%) |
Dec 30, 2021 | 12.16 | 12.23 | 12.09 | 12.09 | 5,439,997 | -0.11(-0.92%) |
Dec 29, 2021 | 12.24 | 12.25 | 12.19 | 12.21 | 4,502,219 | +0.02(+0.20%) |
Dec 28, 2021 | 12.04 | 12.22 | 12.04 | 12.18 | 5,345,705 | +0.08(+0.66%) |
Dec 27, 2021 | 12.13 | 12.14 | 11.99 | 12.10 | 4,927,140 | -0.05(-0.39%) |
Dec 23, 2021 | 12.18 | 12.24 | 12.13 | 12.15 | 4,398,127 | +0.04(+0.33%) |
Dec 22, 2021 | 12.04 | 12.13 | 11.96 | 12.11 | 4,962,403 | +0.01(+0.07%) |
Dec 21, 2021 | 11.98 | 12.11 | 11.97 | 12.10 | 7,291,494 | +0.23(+1.95%) |
Dec 20, 2021 | 11.84 | 11.91 | 11.69 | 11.87 | 8,498,625 | -0.26(-2.17%) |
Dec 17, 2021 | 12.19 | 12.23 | 12.09 | 12.13 | 8,417,881 | +0.09(+0.73%) |
Dec 16, 2021 | 11.77 | 12.05 | 11.77 | 12.05 | 10,270,214 | +0.15(+1.28%) |
Dec 15, 2021 | 11.89 | 11.90 | 11.74 | 11.89 | 8,532,392 | -0.19(-1.59%) |
Dec 14, 2021 | 12.06 | 12.15 | 12.05 | 12.09 | 6,566,889 | +0.14(+1.20%) |
Dec 13, 2021 | 12.05 | 12.06 | 11.89 | 11.94 | 10,560,239 | -0.11(-0.93%) |
Dec 10, 2021 | 12.05 | 12.07 | 11.96 | 12.05 | 7,628,279 | +0.13(+1.07%) |
Dec 09, 2021 | 12.09 | 12.10 | 11.91 | 11.93 | 9,832,162 | -0.16(-1.32%) |
Dec 08, 2021 | 11.96 | 12.29 | 11.90 | 12.09 | 13,637,359 | +0.19(+1.61%) |
Dec 07, 2021 | 11.97 | 11.99 | 11.86 | 11.89 | 10,298,308 | -0.10(-0.87%) |
Dec 06, 2021 | 12.02 | 12.13 | 11.97 | 12.00 | 7,987,572 | +0.24(+2.04%) |
Dec 03, 2021 | 11.72 | 11.81 | 11.68 | 11.76 | 7,877,474 | -0.07(-0.58%) |
Dec 02, 2021 | 11.76 | 11.89 | 11.75 | 11.83 | 7,376,732 | +0.13(+1.14%) |
Dec 01, 2021 | 12.00 | 12.03 | 11.67 | 11.69 | 8,031,591 | -0.02(-0.21%) |
Nov 30, 2021 | 11.81 | 11.84 | 11.60 | 11.72 | 8,587,214 | -0.16(-1.34%) |
Nov 29, 2021 | 12.03 | 12.03 | 11.83 | 11.88 | 6,051,656 | -0.05(-0.40%) |
Nov 26, 2021 | 11.93 | 11.95 | 11.80 | 11.93 | 6,891,667 | -0.31(-2.54%) |
Nov 24, 2021 | 12.26 | 12.31 | 12.19 | 12.24 | 6,024,960 | +0.04(+0.35%) |
Nov 23, 2021 | 12.12 | 12.22 | 12.12 | 12.19 | 6,784,677 | -0.04(-0.32%) |
Nov 22, 2021 | 12.13 | 12.49 | 12.10 | 12.23 | 6,847,368 | +0.28(+2.33%) |
Nov 19, 2021 | 12.02 | 12.03 | 11.94 | 11.96 | 6,386,632 | -0.17(-1.40%) |
Nov 18, 2021 | 12.19 | 12.13 | 12.11 | 12.13 | 6,012,389 | +0.00(+0.00%) |
Nov 17, 2021 | 12.06 | 12.15 | 11.96 | 12.13 | 9,370,439 | -0.31(-2.48%) |
Nov 16, 2021 | 12.58 | 12.62 | 12.36 | 12.43 | 6,437,260 | +0.56(+4.68%) |
Nov 15, 2021 | 11.86 | 11.90 | 11.79 | 11.88 | 4,230,882 | -0.07(-0.58%) |
Nov 12, 2021 | 11.97 | 11.99 | 11.92 | 11.95 | 5,880,316 | +0.01(+0.06%) |
Nov 11, 2021 | 11.92 | 12.00 | 11.90 | 11.94 | 4,625,488 | +0.15(+1.31%) |
Nov 10, 2021 | 11.85 | 11.79 | 5,833,742 | -0.09(-0.72%) | ||
Nov 09, 2021 | 11.97 | 11.98 | 11.82 | 11.87 | 5,452,307 | +0.06(+0.52%) |
Nov 08, 2021 | 11.79 | 11.83 | 11.75 | 11.81 | 5,191,408 | +0.11(+0.92%) |
Nov 05, 2021 | 11.65 | 11.85 | 11.65 | 11.70 | 6,752,313 | +0.05(+0.40%) |
Nov 04, 2021 | 11.50 | 11.85 | 11.33 | 11.65 | 22,549,086 | +0.19(+1.62%) |
Nov 03, 2021 | 11.40 | 11.53 | 11.37 | 11.47 | 9,524,753 | -0.12(-1.07%) |
Nov 02, 2021 | 11.74 | 11.74 | 11.52 | 11.59 | 10,836,513 | -0.15(-1.25%) |
Nov 01, 2021 | 11.58 | 11.75 | 11.67 | 11.74 | 7,487,489 | +0.19(+1.67%) |
Oct 29, 2021 | 11.65 | 11.68 | 11.53 | 11.55 | 8,976,923 | -0.22(-1.84%) |
Oct 28, 2021 | 11.86 | 11.76 | 6,357,304 | -0.26(-2.18%) | ||
Oct 27, 2021 | 12.07 | 12.11 | 12.00 | 12.02 | 4,667,092 | -0.07(-0.57%) |
Oct 26, 2021 | 12.15 | 12.08 | 12.09 | 5,987,587 | +0.13(+1.10%) | |
Oct 25, 2021 | 12.04 | 12.05 | 11.92 | 11.96 | 3,249,992 | +0.01(+0.06%) |
Oct 22, 2021 | 11.90 | 12.03 | 11.96 | 4,346,671 | -0.02(-0.19%) | |
Oct 21, 2021 | 12.01 | 12.08 | 11.92 | 11.98 | 6,823,495 | -0.11(-0.89%) |
Oct 20, 2021 | 11.96 | 12.16 | 11.95 | 12.09 | 4,093,745 | +0.26(+2.22%) |
Oct 19, 2021 | 11.78 | 11.84 | 11.77 | 11.82 | 3,465,624 | +0.04(+0.33%) |
Oct 18, 2021 | 11.75 | 11.79 | 11.68 | 11.79 | 6,027,264 | -0.05(-0.39%) |
Oct 15, 2021 | 11.87 | 11.93 | 11.82 | 11.83 | 3,498,063 | -0.04(-0.33%) |
Oct 14, 2021 | 11.93 | 11.95 | 11.86 | 11.87 | 3,115,200 | +0.09(+0.72%) |
Oct 13, 2021 | 11.78 | 11.81 | 11.71 | 11.79 | 6,198,416 | +0.02(+0.13%) |
Oct 12, 2021 | 11.80 | 11.83 | 11.75 | 11.77 | 7,041,940 | -0.02(-0.13%) |
Oct 11, 2021 | 11.89 | 11.96 | 11.79 | 11.79 | 4,454,228 | -0.13(-1.10%) |
Oct 08, 2021 | 11.99 | 12.03 | 11.89 | 11.92 | 3,985,972 | +0.01(+0.06%) |
Oct 07, 2021 | 12.00 | 12.11 | 11.91 | 11.91 | 4,115,759 | -0.03(-0.26%) |
Oct 06, 2021 | 11.92 | 11.98 | 11.83 | 11.94 | 4,248,313 | -0.26(-2.15%) |
Oct 05, 2021 | 12.23 | 12.29 | 12.16 | 12.20 | 4,010,992 | +0.05(+0.38%) |
Oct 04, 2021 | 12.13 | 12.29 | 12.09 | 12.16 | 4,717,496 | +0.18(+1.48%) |