Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.67 | 12.82 | 12.57 | 12.76 | 73,784 | +0.08(+0.66%) |
Dec 30, 2021 | 12.45 | 12.72 | 12.42 | 12.68 | 77,521 | +0.53(+4.40%) |
Dec 29, 2021 | 12.44 | 12.44 | 12.14 | 12.14 | 60,577 | -0.29(-2.31%) |
Dec 28, 2021 | 12.39 | 12.48 | 12.35 | 12.43 | 332,408 | +0.01(+0.07%) |
Dec 27, 2021 | 12.33 | 12.49 | 12.29 | 12.42 | 255,056 | +0.23(+1.90%) |
Dec 23, 2021 | 12.26 | 12.26 | 12.05 | 12.19 | 615,553 | -0.12(-0.98%) |
Dec 22, 2021 | 12.00 | 12.31 | 11.98 | 12.31 | 102,063 | +0.22(+1.80%) |
Dec 21, 2021 | 11.91 | 12.14 | 11.91 | 12.09 | 131,946 | +0.11(+0.89%) |
Dec 20, 2021 | 12.13 | 12.18 | 11.97 | 11.98 | 81,783 | -0.35(-2.85%) |
Dec 17, 2021 | 12.20 | 12.50 | 12.19 | 12.34 | 65,234 | -0.01(-0.08%) |
Dec 16, 2021 | 12.51 | 12.52 | 12.32 | 12.35 | 19,432 | -0.07(-0.60%) |
Dec 15, 2021 | 12.30 | 12.42 | 12.10 | 12.42 | 143,138 | +0.12(+0.98%) |
Dec 14, 2021 | 12.59 | 12.63 | 12.26 | 12.30 | 95,727 | -0.30(-2.35%) |
Dec 13, 2021 | 12.95 | 12.99 | 12.60 | 12.60 | 41,063 | -0.32(-2.50%) |
Dec 10, 2021 | 12.87 | 12.96 | 12.83 | 12.92 | 42,688 | +0.28(+2.22%) |
Dec 09, 2021 | 12.90 | 12.90 | 12.60 | 12.64 | 42,667 | -0.41(-3.12%) |
Dec 08, 2021 | 12.79 | 13.06 | 12.77 | 13.05 | 46,717 | +0.52(+4.16%) |
Dec 07, 2021 | 12.49 | 12.62 | 12.45 | 12.52 | 60,929 | +0.16(+1.28%) |
Dec 06, 2021 | 12.25 | 12.39 | 12.21 | 12.37 | 12,615 | +0.20(+1.64%) |
Dec 03, 2021 | 12.40 | 12.54 | 12.06 | 12.17 | 80,073 | +0.23(+1.89%) |
Dec 02, 2021 | 11.75 | 12.01 | 11.75 | 11.94 | 70,304 | +0.37(+3.21%) |
Dec 01, 2021 | 12.12 | 12.23 | 11.54 | 11.57 | 35,561 | -0.35(-2.96%) |
Nov 30, 2021 | 12.11 | 12.11 | 11.62 | 11.92 | 295,082 | -0.29(-2.37%) |
Nov 29, 2021 | 12.37 | 12.37 | 12.14 | 12.21 | 76,693 | -0.03(-0.22%) |
Nov 26, 2021 | 12.24 | 12.26 | 12.02 | 12.24 | 42,480 | -0.28(-2.24%) |
Nov 24, 2021 | 12.43 | 12.69 | 12.41 | 12.52 | 38,078 | +0.05(+0.43%) |
Nov 23, 2021 | 12.38 | 12.55 | 12.15 | 12.47 | 91,507 | -0.05(-0.43%) |
Nov 22, 2021 | 12.83 | 12.84 | 12.40 | 12.52 | 57,867 | -0.17(-1.35%) |
Nov 19, 2021 | 13.04 | 13.10 | 12.68 | 12.69 | 120,071 | -0.03(-0.21%) |
Nov 18, 2021 | 12.92 | 12.78 | 12.71 | 12.72 | 58,514 | -0.13(-0.99%) |
Nov 17, 2021 | 13.11 | 13.15 | 12.71 | 12.85 | 155,428 | -0.33(-2.54%) |
Nov 16, 2021 | 13.39 | 13.41 | 13.15 | 13.18 | 158,669 | -0.58(-4.21%) |
Nov 15, 2021 | 13.75 | 13.90 | 13.73 | 13.76 | 100,318 | +0.05(+0.33%) |
Nov 12, 2021 | 14.00 | 14.00 | 13.72 | 13.72 | 45,409 | -0.42(-2.95%) |
Nov 11, 2021 | 14.10 | 14.39 | 14.10 | 14.13 | 34,562 | +0.43(+3.10%) |
Nov 10, 2021 | 13.86 | 13.71 | 68,015 | +0.07(+0.53%) | ||
Nov 09, 2021 | 13.57 | 13.78 | 13.48 | 13.63 | 73,831 | +0.40(+3.01%) |
Nov 08, 2021 | 13.28 | 13.36 | 13.16 | 13.24 | 108,281 | -0.24(-1.81%) |
Nov 05, 2021 | 13.20 | 13.48 | 13.18 | 13.48 | 163,226 | +0.66(+5.15%) |
Nov 04, 2021 | 12.99 | 13.21 | 12.79 | 12.82 | 183,302 | -0.31(-2.34%) |
Nov 03, 2021 | 12.55 | 13.18 | 12.42 | 13.13 | 296,704 | +0.79(+6.38%) |
Nov 02, 2021 | 12.56 | 12.56 | 12.23 | 12.34 | 170,808 | -0.19(-1.52%) |
Nov 01, 2021 | 12.44 | 12.62 | 12.33 | 12.53 | 173,274 | +0.20(+1.61%) |
Oct 29, 2021 | 12.64 | 12.64 | 12.32 | 12.33 | 148,722 | -0.22(-1.73%) |
Oct 28, 2021 | 12.80 | 12.90 | 12.55 | 12.55 | 119,969 | -0.47(-3.61%) |
Oct 27, 2021 | 13.09 | 13.26 | 12.89 | 13.02 | 10,961 | +0.04(+0.31%) |
Oct 26, 2021 | 13.31 | 12.98 | 158,377 | -0.49(-3.66%) | ||
Oct 25, 2021 | 13.16 | 13.56 | 13.07 | 13.47 | 84,427 | +0.50(+3.84%) |
Oct 22, 2021 | 12.93 | 13.10 | 12.18 | 12.97 | 386,590 | -0.21(-1.58%) |
Oct 21, 2021 | 13.58 | 13.67 | 12.96 | 13.18 | 97,613 | -0.73(-5.27%) |
Oct 20, 2021 | 14.04 | 14.14 | 13.89 | 13.91 | 20,409 | +0.01(+0.07%) |
Oct 19, 2021 | 14.23 | 14.38 | 13.85 | 13.91 | 54,485 | -0.83(-5.65%) |
Oct 18, 2021 | 14.52 | 14.77 | 14.46 | 14.74 | 53,644 | -0.18(-1.21%) |
Oct 15, 2021 | 14.66 | 14.95 | 14.66 | 14.92 | 137,400 | +0.37(+2.55%) |
Oct 14, 2021 | 14.61 | 14.63 | 14.43 | 14.55 | 11,471 | -0.08(-0.56%) |
Oct 13, 2021 | 14.37 | 14.63 | 14.36 | 14.63 | 45,488 | +0.53(+3.79%) |
Oct 12, 2021 | 14.25 | 14.34 | 14.09 | 14.10 | 11,001 | -0.08(-0.57%) |
Oct 11, 2021 | 14.38 | 14.46 | 14.16 | 14.18 | 57,647 | -0.26(-1.78%) |
Oct 08, 2021 | 14.29 | 14.48 | 14.20 | 14.43 | 14,543 | +0.38(+2.73%) |
Oct 07, 2021 | 14.01 | 14.15 | 13.92 | 14.05 | 43,472 | +0.03(+0.19%) |
Oct 06, 2021 | 13.73 | 14.03 | 13.62 | 14.02 | 32,174 | -0.10(-0.68%) |
Oct 05, 2021 | 14.38 | 14.38 | 14.12 | 14.12 | 16,290 | -0.26(-1.78%) |
Oct 04, 2021 | 14.88 | 14.88 | 14.37 | 14.38 | 35,911 | -0.62(-4.10%) |