Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.32 | 12.41 | 12.05 | 12.11 | 98,900 | -0.22(-1.80%) |
Dec 30, 2021 | 11.98 | 12.48 | 11.80 | 12.33 | 349,583 | +0.43(+3.60%) |
Dec 29, 2021 | 11.95 | 12.10 | 11.80 | 11.90 | 179,260 | -0.02(-0.19%) |
Dec 28, 2021 | 12.21 | 12.27 | 11.87 | 11.93 | 149,125 | -0.31(-2.54%) |
Dec 27, 2021 | 12.29 | 12.35 | 12.02 | 12.24 | 132,342 | -0.04(-0.30%) |
Dec 23, 2021 | 12.40 | 12.49 | 12.20 | 12.27 | 80,769 | -0.06(-0.48%) |
Dec 22, 2021 | 12.24 | 12.46 | 12.15 | 12.33 | 110,834 | +0.09(+0.73%) |
Dec 21, 2021 | 11.87 | 12.38 | 11.87 | 12.24 | 172,217 | +0.36(+3.05%) |
Dec 20, 2021 | 12.08 | 12.08 | 11.67 | 11.88 | 175,861 | -0.27(-2.25%) |
Dec 17, 2021 | 11.70 | 12.31 | 11.69 | 12.15 | 621,633 | +0.33(+2.81%) |
Dec 16, 2021 | 11.94 | 12.05 | 11.78 | 11.82 | 134,068 | -0.23(-1.90%) |
Dec 15, 2021 | 12.05 | 12.17 | 11.73 | 12.05 | 193,776 | -0.06(-0.49%) |
Dec 14, 2021 | 12.32 | 12.35 | 12.04 | 12.11 | 97,386 | -0.21(-1.68%) |
Dec 13, 2021 | 12.35 | 12.44 | 12.20 | 12.32 | 113,228 | -0.08(-0.66%) |
Dec 10, 2021 | 12.35 | 12.52 | 12.35 | 12.40 | 76,649 | -0.01(-0.12%) |
Dec 09, 2021 | 12.37 | 12.45 | 12.32 | 12.41 | 98,892 | -0.01(-0.06%) |
Dec 08, 2021 | 12.35 | 12.53 | 12.24 | 12.42 | 66,555 | +0.03(+0.24%) |
Dec 07, 2021 | 12.52 | 12.58 | 12.28 | 12.39 | 102,095 | -0.14(-1.12%) |
Dec 06, 2021 | 12.38 | 12.62 | 12.24 | 12.53 | 56,816 | +0.15(+1.19%) |
Dec 03, 2021 | 12.57 | 12.57 | 12.17 | 12.38 | 131,872 | -0.03(-0.24%) |
Dec 02, 2021 | 12.38 | 12.46 | 12.22 | 12.41 | 111,181 | +0.22(+1.82%) |
Dec 01, 2021 | 12.16 | 12.33 | 12.09 | 12.19 | 166,643 | +0.13(+1.10%) |
Nov 30, 2021 | 12.30 | 12.38 | 11.98 | 12.06 | 102,367 | -0.24(-1.98%) |
Nov 29, 2021 | 12.29 | 12.38 | 12.05 | 12.30 | 241,927 | +0.00(+0.00%) |
Nov 26, 2021 | 12.35 | 12.39 | 12.10 | 12.30 | 92,392 | -0.09(-0.72%) |
Nov 24, 2021 | 12.40 | 12.49 | 12.35 | 12.39 | 39,644 | +0.01(+0.06%) |
Nov 23, 2021 | 12.66 | 12.66 | 12.33 | 12.38 | 68,608 | -0.02(-0.18%) |
Nov 22, 2021 | 12.72 | 12.78 | 12.39 | 12.41 | 130,621 | -0.28(-2.21%) |
Nov 19, 2021 | 12.49 | 12.78 | 12.39 | 12.69 | 231,831 | +0.08(+0.64%) |
Nov 18, 2021 | 12.61 | 12.61 | 12.52 | 12.61 | 92,293 | +0.00(+0.00%) |
Nov 17, 2021 | 12.67 | 13.03 | 12.55 | 12.61 | 97,261 | -0.01(-0.06%) |
Nov 16, 2021 | 12.69 | 12.74 | 12.56 | 12.61 | 443,037 | -0.18(-1.42%) |
Nov 15, 2021 | 12.72 | 12.84 | 12.67 | 12.79 | 47,167 | +0.08(+0.63%) |
Nov 12, 2021 | 12.60 | 12.95 | 12.53 | 12.71 | 51,569 | +0.02(+0.17%) |
Nov 11, 2021 | 13.14 | 13.14 | 12.60 | 12.69 | 97,319 | -0.42(-3.20%) |
Nov 10, 2021 | 12.67 | 13.11 | 116,471 | -0.20(-1.47%) | ||
Nov 09, 2021 | 13.39 | 13.53 | 13.20 | 13.31 | 51,617 | -0.22(-1.66%) |
Nov 08, 2021 | 13.34 | 13.56 | 13.16 | 13.53 | 56,180 | +0.20(+1.47%) |
Nov 05, 2021 | 13.15 | 13.53 | 12.95 | 13.34 | 55,150 | +0.22(+1.71%) |
Nov 04, 2021 | 12.83 | 13.13 | 12.71 | 13.11 | 43,399 | +0.20(+1.51%) |
Nov 03, 2021 | 12.71 | 12.93 | 12.69 | 12.92 | 82,255 | +0.25(+1.94%) |
Nov 02, 2021 | 12.85 | 12.92 | 12.64 | 12.67 | 36,644 | -0.10(-0.79%) |
Nov 01, 2021 | 12.80 | 13.00 | 12.75 | 12.77 | 26,288 | -0.07(-0.56%) |
Oct 29, 2021 | 12.47 | 12.93 | 12.47 | 12.84 | 76,779 | +0.16(+1.26%) |
Oct 28, 2021 | 12.66 | 12.74 | 12.32 | 12.69 | 48,605 | -0.01(-0.06%) |
Oct 27, 2021 | 13.03 | 13.03 | 12.63 | 12.69 | 79,385 | -0.37(-2.83%) |
Oct 26, 2021 | 13.39 | 13.01 | 13.06 | 56,093 | -0.41(-3.01%) | |
Oct 25, 2021 | 13.18 | 13.47 | 13.08 | 13.47 | 152,362 | +0.35(+2.65%) |
Oct 22, 2021 | 13.00 | 13.14 | 12.92 | 13.12 | 85,977 | +0.12(+0.89%) |
Oct 21, 2021 | 12.71 | 13.04 | 12.70 | 13.00 | 232,473 | +0.19(+1.47%) |
Oct 20, 2021 | 12.63 | 12.85 | 12.60 | 12.82 | 82,807 | +0.17(+1.32%) |
Oct 19, 2021 | 12.63 | 12.78 | 12.58 | 12.65 | 55,208 | -0.01(-0.06%) |
Oct 18, 2021 | 12.74 | 12.81 | 12.50 | 12.66 | 33,201 | -0.12(-0.91%) |
Oct 15, 2021 | 12.85 | 12.85 | 12.69 | 12.77 | 69,866 | -0.08(-0.62%) |
Oct 14, 2021 | 12.67 | 12.85 | 12.53 | 12.85 | 45,175 | +0.16(+1.26%) |
Oct 13, 2021 | 12.79 | 12.79 | 12.63 | 12.69 | 37,351 | +0.01(+0.06%) |
Oct 12, 2021 | 12.74 | 12.78 | 12.66 | 12.69 | 32,078 | +0.00(+0.00%) |
Oct 11, 2021 | 12.73 | 12.83 | 12.63 | 12.69 | 58,205 | -0.11(-0.85%) |
Oct 08, 2021 | 12.67 | 12.85 | 12.67 | 12.79 | 48,516 | +0.07(+0.51%) |
Oct 07, 2021 | 12.66 | 12.82 | 12.58 | 12.73 | 86,907 | +0.07(+0.51%) |
Oct 06, 2021 | 12.76 | 12.78 | 12.45 | 12.66 | 44,399 | -0.01(-0.11%) |
Oct 05, 2021 | 12.46 | 12.84 | 12.16 | 12.68 | 65,260 | +0.10(+0.81%) |
Oct 04, 2021 | 12.73 | 12.74 | 12.41 | 12.58 | 79,896 | -0.10(-0.80%) |