Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.13 | 11.23 | 11.08 | 11.09 | 8,630,210 | -0.13(-1.12%) |
Dec 30, 2021 | 11.27 | 11.37 | 11.21 | 11.22 | 5,913,605 | -0.04(-0.39%) |
Dec 29, 2021 | 11.34 | 11.36 | 11.24 | 11.26 | 6,220,880 | -0.07(-0.65%) |
Dec 28, 2021 | 11.32 | 11.43 | 11.29 | 11.33 | 6,881,821 | +0.01(+0.13%) |
Dec 27, 2021 | 11.27 | 11.33 | 11.18 | 11.32 | 6,335,810 | +0.06(+0.52%) |
Dec 23, 2021 | 11.20 | 11.30 | 11.14 | 11.26 | 5,930,627 | +0.11(+0.98%) |
Dec 22, 2021 | 11.09 | 11.21 | 11.03 | 11.15 | 6,619,596 | +0.06(+0.53%) |
Dec 21, 2021 | 10.90 | 11.13 | 10.89 | 11.09 | 10,320,785 | +0.29(+2.71%) |
Dec 20, 2021 | 10.84 | 10.97 | 10.55 | 10.80 | 18,601,546 | -0.17(-1.53%) |
Dec 17, 2021 | 11.05 | 11.07 | 10.93 | 10.97 | 16,244,146 | -0.10(-0.86%) |
Dec 16, 2021 | 11.16 | 11.22 | 11.04 | 11.06 | 9,576,362 | -0.04(-0.33%) |
Dec 15, 2021 | 11.11 | 11.16 | 10.97 | 11.10 | 10,990,022 | -0.01(-0.13%) |
Dec 14, 2021 | 11.23 | 11.32 | 11.08 | 11.11 | 8,424,283 | -0.11(-0.98%) |
Dec 13, 2021 | 11.31 | 11.33 | 11.00 | 11.22 | 14,976,628 | -0.20(-1.73%) |
Dec 10, 2021 | 11.65 | 11.66 | 11.38 | 11.42 | 8,788,917 | -0.18(-1.51%) |
Dec 09, 2021 | 11.60 | 11.65 | 11.55 | 11.60 | 9,616,115 | -0.03(-0.25%) |
Dec 08, 2021 | 11.60 | 11.73 | 11.56 | 11.63 | 7,489,815 | +0.03(+0.25%) |
Dec 07, 2021 | 11.51 | 11.67 | 11.43 | 11.60 | 8,489,554 | +0.15(+1.28%) |
Dec 06, 2021 | 11.27 | 11.52 | 11.24 | 11.45 | 9,718,620 | +0.23(+2.09%) |
Dec 03, 2021 | 11.30 | 11.31 | 11.16 | 11.22 | 7,793,504 | -0.10(-0.84%) |
Dec 02, 2021 | 11.08 | 11.34 | 11.03 | 11.31 | 11,356,553 | +0.26(+2.38%) |
Dec 01, 2021 | 11.34 | 11.38 | 11.03 | 11.05 | 11,715,356 | -0.14(-1.24%) |
Nov 30, 2021 | 11.53 | 11.54 | 11.16 | 11.19 | 24,533,330 | -0.39(-3.39%) |
Nov 29, 2021 | 11.60 | 11.63 | 11.48 | 11.58 | 9,358,064 | +0.03(+0.23%) |
Nov 26, 2021 | 11.62 | 11.62 | 11.44 | 11.55 | 10,093,735 | -0.09(-0.75%) |
Nov 24, 2021 | 11.65 | 11.72 | 11.63 | 11.64 | 6,868,415 | +0.01(+0.06%) |
Nov 23, 2021 | 11.65 | 11.68 | 11.61 | 11.63 | 7,771,173 | +0.02(+0.19%) |
Nov 22, 2021 | 11.63 | 11.69 | 11.53 | 11.61 | 7,786,229 | +0.01(+0.06%) |
Nov 19, 2021 | 11.54 | 11.63 | 11.49 | 11.60 | 6,840,855 | +0.02(+0.19%) |
Nov 18, 2021 | 11.57 | 11.60 | 11.49 | 11.58 | 8,811,388 | +0.01(+0.06%) |
Nov 17, 2021 | 11.62 | 11.65 | 11.51 | 11.57 | 10,183,007 | -0.07(-0.62%) |
Nov 16, 2021 | 11.65 | 11.68 | 11.61 | 11.65 | 6,545,223 | +0.01(+0.12%) |
Nov 15, 2021 | 11.65 | 11.69 | 11.61 | 11.63 | 4,608,036 | -0.01(-0.12%) |
Nov 12, 2021 | 11.63 | 11.66 | 11.60 | 11.65 | 5,017,728 | +0.03(+0.25%) |
Nov 11, 2021 | 11.63 | 11.68 | 11.61 | 11.62 | 4,216,579 | -0.12(-0.99%) |
Nov 10, 2021 | 11.68 | 11.61 | 11.73 | 6,667,149 | +0.07(+0.56%) | |
Nov 09, 2021 | 11.71 | 11.77 | 11.66 | 11.67 | 4,954,739 | -0.04(-0.31%) |
Nov 08, 2021 | 11.78 | 11.79 | 11.68 | 11.71 | 4,909,049 | -0.07(-0.62%) |
Nov 05, 2021 | 11.68 | 11.81 | 11.65 | 11.78 | 7,234,570 | +0.15(+1.31%) |
Nov 04, 2021 | 11.64 | 11.68 | 11.57 | 11.63 | 5,857,552 | +0.01(+0.12%) |
Nov 03, 2021 | 11.57 | 11.75 | 11.54 | 11.61 | 7,417,091 | +0.04(+0.38%) |
Nov 02, 2021 | 11.73 | 11.74 | 11.56 | 11.57 | 7,354,650 | -0.18(-1.55%) |
Nov 01, 2021 | 11.62 | 11.76 | 11.56 | 11.75 | 8,790,521 | +0.19(+1.63%) |
Oct 29, 2021 | 11.51 | 11.59 | 11.56 | 11,648,256 | +0.09(+0.76%) | |
Oct 28, 2021 | 11.76 | 11.47 | 11.47 | 23,582,900 | -0.33(-2.77%) | |
Oct 27, 2021 | 11.89 | 11.91 | 11.79 | 11.80 | 9,461,957 | -0.10(-0.85%) |
Oct 26, 2021 | 11.98 | 11.90 | 8,380,037 | -0.02(-0.18%) | ||
Oct 25, 2021 | 11.94 | 11.99 | 11.91 | 11.92 | 6,389,382 | -0.01(-0.06%) |
Oct 22, 2021 | 11.97 | 11.84 | 11.93 | 6,707,367 | -0.04(-0.30%) | |
Oct 21, 2021 | 11.96 | 12.02 | 11.89 | 11.97 | 5,656,779 | +0.01(+0.06%) |
Oct 20, 2021 | 11.89 | 12.07 | 11.88 | 11.96 | 8,597,504 | +0.06(+0.55%) |
Oct 19, 2021 | 11.80 | 11.90 | 11.76 | 11.89 | 8,996,723 | +0.12(+0.98%) |
Oct 18, 2021 | 11.70 | 11.80 | 11.63 | 11.78 | 7,016,162 | +0.09(+0.74%) |
Oct 15, 2021 | 11.70 | 11.79 | 11.69 | 11.69 | 7,005,723 | +0.02(+0.19%) |
Oct 14, 2021 | 11.68 | 11.73 | 11.65 | 11.67 | 7,778,451 | +0.04(+0.31%) |
Oct 13, 2021 | 11.66 | 11.68 | 11.59 | 11.63 | 6,727,208 | -0.04(-0.37%) |
Oct 12, 2021 | 11.68 | 11.74 | 11.64 | 11.68 | 10,053,523 | +0.02(+0.19%) |
Oct 11, 2021 | 11.67 | 11.73 | 11.63 | 11.66 | 6,238,153 | +0.04(+0.31%) |
Oct 08, 2021 | 11.55 | 11.66 | 11.54 | 11.62 | 5,065,575 | +0.07(+0.62%) |
Oct 07, 2021 | 11.53 | 11.63 | 11.51 | 11.55 | 6,704,055 | +0.05(+0.44%) |
Oct 06, 2021 | 11.48 | 11.51 | 11.40 | 11.50 | 10,814,229 | -0.07(-0.62%) |
Oct 05, 2021 | 11.59 | 11.63 | 11.50 | 11.57 | 8,892,168 | -0.01(-0.12%) |
Oct 04, 2021 | 11.50 | 11.69 | 11.47 | 11.58 | 7,803,846 | +0.12(+1.07%) |