Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.05 | 13.13 | 13.03 | 13.07 | 319,493 | +0.04(+0.29%) |
Dec 30, 2021 | 13.06 | 13.16 | 13.02 | 13.04 | 213,596 | +0.00(+0.03%) |
Dec 29, 2021 | 13.07 | 13.10 | 13.01 | 13.03 | 253,275 | -0.01(-0.08%) |
Dec 28, 2021 | 13.01 | 13.14 | 12.98 | 13.04 | 273,596 | +0.04(+0.29%) |
Dec 27, 2021 | 12.97 | 13.01 | 12.90 | 13.00 | 168,632 | +0.07(+0.52%) |
Dec 23, 2021 | 12.83 | 12.97 | 12.79 | 12.94 | 179,365 | +0.15(+1.16%) |
Dec 22, 2021 | 12.65 | 12.80 | 12.65 | 12.79 | 187,603 | +0.13(+1.06%) |
Dec 21, 2021 | 12.50 | 12.70 | 12.48 | 12.65 | 337,435 | +0.18(+1.43%) |
Dec 20, 2021 | 12.51 | 12.54 | 12.32 | 12.48 | 423,503 | -0.07(-0.59%) |
Dec 17, 2021 | 12.68 | 12.68 | 12.47 | 12.55 | 312,059 | -0.09(-0.71%) |
Dec 16, 2021 | 12.77 | 12.79 | 12.63 | 12.64 | 217,776 | -0.10(-0.76%) |
Dec 15, 2021 | 12.73 | 12.74 | 12.58 | 12.74 | 305,833 | +0.06(+0.47%) |
Dec 14, 2021 | 12.83 | 12.83 | 12.65 | 12.68 | 264,480 | -0.13(-0.99%) |
Dec 13, 2021 | 12.94 | 12.95 | 12.80 | 12.80 | 191,110 | -0.12(-0.92%) |
Dec 10, 2021 | 12.89 | 12.95 | 12.89 | 12.92 | 190,044 | +0.04(+0.29%) |
Dec 09, 2021 | 12.96 | 12.96 | 12.83 | 12.89 | 206,026 | -0.04(-0.34%) |
Dec 08, 2021 | 12.93 | 12.98 | 12.90 | 12.93 | 192,012 | -0.01(-0.12%) |
Dec 07, 2021 | 12.95 | 12.99 | 12.87 | 12.95 | 167,261 | +0.07(+0.52%) |
Dec 06, 2021 | 12.80 | 12.92 | 12.77 | 12.88 | 250,896 | +0.10(+0.82%) |
Dec 03, 2021 | 12.83 | 12.86 | 12.71 | 12.77 | 118,871 | -0.06(-0.46%) |
Dec 02, 2021 | 12.69 | 12.89 | 12.69 | 12.83 | 235,735 | +0.19(+1.47%) |
Dec 01, 2021 | 12.82 | 12.93 | 12.65 | 12.65 | 288,555 | -0.11(-0.87%) |
Nov 30, 2021 | 12.84 | 12.84 | 12.68 | 12.76 | 675,980 | -0.09(-0.70%) |
Nov 29, 2021 | 12.89 | 12.89 | 12.81 | 12.85 | 321,700 | +0.02(+0.17%) |
Nov 26, 2021 | 12.87 | 12.87 | 12.69 | 12.83 | 209,671 | -0.16(-1.20%) |
Nov 24, 2021 | 12.96 | 13.00 | 12.94 | 12.98 | 112,982 | +0.01(+0.11%) |
Nov 23, 2021 | 12.93 | 12.99 | 12.92 | 12.97 | 144,342 | +0.03(+0.23%) |
Nov 22, 2021 | 12.98 | 13.00 | 12.92 | 12.94 | 360,518 | +0.03(+0.23%) |
Nov 19, 2021 | 13.00 | 13.02 | 12.89 | 12.91 | 119,310 | -0.10(-0.80%) |
Nov 18, 2021 | 12.97 | 13.03 | 13.00 | 13.01 | 184,341 | +0.01(+0.06%) |
Nov 17, 2021 | 13.06 | 13.08 | 12.97 | 13.00 | 55,682 | -0.04(-0.29%) |
Nov 16, 2021 | 13.03 | 13.08 | 13.02 | 13.04 | 100,876 | +0.01(+0.06%) |
Nov 15, 2021 | 13.15 | 13.15 | 13.02 | 13.03 | 90,491 | -0.07(-0.57%) |
Nov 12, 2021 | 13.16 | 13.16 | 13.08 | 13.11 | 123,181 | -0.01(-0.11%) |
Nov 11, 2021 | 13.07 | 13.15 | 13.07 | 13.12 | 113,243 | +0.06(+0.46%) |
Nov 10, 2021 | 13.08 | 13.06 | 150,732 | -0.01(-0.11%) | ||
Nov 09, 2021 | 13.14 | 13.20 | 13.05 | 13.08 | 121,770 | -0.10(-0.79%) |
Nov 08, 2021 | 13.11 | 13.20 | 13.11 | 13.18 | 155,958 | +0.10(+0.74%) |
Nov 05, 2021 | 13.06 | 13.11 | 13.04 | 13.09 | 157,001 | +0.10(+0.80%) |
Nov 04, 2021 | 13.03 | 13.03 | 12.91 | 12.98 | 386,756 | +0.01(+0.11%) |
Nov 03, 2021 | 13.00 | 13.04 | 12.95 | 12.97 | 292,364 | -0.01(-0.11%) |
Nov 02, 2021 | 13.03 | 13.06 | 12.92 | 12.98 | 191,980 | -0.07(-0.51%) |
Nov 01, 2021 | 13.12 | 13.07 | 13.00 | 13.05 | 133,535 | -0.02(-0.17%) |
Oct 29, 2021 | 13.10 | 13.15 | 13.03 | 13.07 | 142,837 | -0.04(-0.34%) |
Oct 28, 2021 | 13.02 | 13.12 | 13.02 | 13.12 | 172,037 | +0.09(+0.68%) |
Oct 27, 2021 | 13.05 | 13.07 | 13.01 | 13.03 | 148,065 | -0.04(-0.28%) |
Oct 26, 2021 | 13.11 | 13.06 | 223,708 | -0.01(-0.11%) | ||
Oct 25, 2021 | 13.11 | 13.13 | 13.07 | 13.08 | 140,515 | -0.01(-0.11%) |
Oct 22, 2021 | 13.09 | 13.09 | 13.04 | 13.09 | 131,730 | +0.02(+0.17%) |
Oct 21, 2021 | 13.02 | 13.09 | 13.02 | 13.07 | 127,804 | +0.02(+0.17%) |
Oct 20, 2021 | 13.05 | 13.08 | 13.01 | 13.05 | 158,894 | +0.03(+0.23%) |
Oct 19, 2021 | 13.00 | 13.03 | 12.93 | 13.02 | 128,492 | +0.05(+0.40%) |
Oct 18, 2021 | 12.92 | 13.02 | 12.90 | 12.97 | 178,550 | +0.03(+0.23%) |
Oct 15, 2021 | 12.97 | 13.00 | 12.94 | 12.94 | 168,271 | +0.01(+0.12%) |
Oct 14, 2021 | 12.99 | 12.99 | 12.90 | 12.92 | 288,033 | +0.00(+0.00%) |
Oct 13, 2021 | 12.87 | 12.93 | 12.84 | 12.92 | 228,394 | +0.08(+0.64%) |
Oct 12, 2021 | 12.80 | 12.88 | 12.79 | 12.84 | 180,275 | +0.04(+0.35%) |
Oct 11, 2021 | 12.83 | 12.87 | 12.77 | 12.80 | 244,988 | -0.02(-0.17%) |
Oct 08, 2021 | 12.74 | 12.84 | 12.71 | 12.82 | 164,784 | +0.10(+0.82%) |
Oct 07, 2021 | 12.80 | 12.84 | 12.70 | 12.71 | 277,064 | -0.05(-0.41%) |
Oct 06, 2021 | 12.68 | 12.77 | 12.59 | 12.77 | 155,796 | +0.06(+0.47%) |
Oct 05, 2021 | 12.68 | 12.73 | 12.63 | 12.71 | 202,818 | +0.08(+0.65%) |
Oct 04, 2021 | 12.63 | 12.71 | 12.57 | 12.63 | 358,015 | +0.01(+0.12%) |