Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.27 | 11.34 | 11.24 | 11.33 | 1,550,407 | +0.03(+0.29%) |
Dec 30, 2021 | 11.31 | 11.33 | 11.28 | 11.29 | 2,550,768 | -0.01(-0.07%) |
Dec 29, 2021 | 11.28 | 11.34 | 11.25 | 11.30 | 3,155,239 | +0.02(+0.22%) |
Dec 28, 2021 | 11.26 | 11.33 | 11.24 | 11.28 | 12,610,869 | -0.04(-0.36%) |
Dec 27, 2021 | 11.24 | 11.33 | 11.19 | 11.32 | 7,019,614 | +0.09(+0.80%) |
Dec 23, 2021 | 11.24 | 11.32 | 11.23 | 11.23 | 2,719,590 | +0.05(+0.44%) |
Dec 22, 2021 | 11.09 | 11.19 | 11.06 | 11.18 | 2,394,865 | +0.06(+0.51%) |
Dec 21, 2021 | 11.08 | 11.14 | 11.04 | 11.12 | 12,160,727 | +0.25(+2.32%) |
Dec 20, 2021 | 10.86 | 10.89 | 10.74 | 10.87 | 9,910,655 | +0.03(+0.30%) |
Dec 17, 2021 | 10.93 | 10.96 | 10.82 | 10.84 | 6,213,501 | -0.33(-2.99%) |
Dec 16, 2021 | 11.27 | 11.29 | 11.15 | 11.17 | 4,970,291 | -0.01(-0.07%) |
Dec 15, 2021 | 11.16 | 11.21 | 11.02 | 11.18 | 3,912,228 | +0.09(+0.81%) |
Dec 14, 2021 | 11.06 | 11.22 | 11.06 | 11.09 | 4,234,404 | -0.01(-0.07%) |
Dec 13, 2021 | 11.19 | 11.21 | 11.07 | 11.10 | 4,308,516 | -0.19(-1.66%) |
Dec 10, 2021 | 11.25 | 11.30 | 11.17 | 11.28 | 3,500,816 | +0.01(+0.07%) |
Dec 09, 2021 | 11.34 | 11.37 | 11.27 | 11.28 | 2,618,922 | -0.29(-2.53%) |
Dec 08, 2021 | 11.52 | 11.63 | 11.52 | 11.57 | 3,073,614 | +0.02(+0.21%) |
Dec 07, 2021 | 11.54 | 11.62 | 11.52 | 11.54 | 2,924,182 | +0.09(+0.78%) |
Dec 06, 2021 | 11.42 | 11.51 | 11.40 | 11.46 | 4,458,195 | +0.24(+2.18%) |
Dec 03, 2021 | 11.35 | 11.35 | 11.13 | 11.21 | 5,754,128 | -0.23(-1.99%) |
Dec 02, 2021 | 11.33 | 11.50 | 11.29 | 11.44 | 4,323,259 | +0.33(+2.93%) |
Dec 01, 2021 | 11.46 | 11.50 | 11.10 | 11.11 | 4,844,773 | -0.09(-0.80%) |
Nov 30, 2021 | 11.31 | 11.34 | 11.11 | 11.20 | 6,286,679 | +0.02(+0.15%) |
Nov 29, 2021 | 11.32 | 11.33 | 11.13 | 11.19 | 3,932,841 | -0.01(-0.07%) |
Nov 26, 2021 | 11.26 | 11.29 | 11.08 | 11.19 | 4,260,365 | -0.66(-5.56%) |
Nov 24, 2021 | 11.83 | 11.90 | 11.81 | 11.85 | 2,417,963 | -0.12(-1.02%) |
Nov 23, 2021 | 11.99 | 12.06 | 11.92 | 11.98 | 3,204,229 | +0.07(+0.55%) |
Nov 22, 2021 | 11.95 | 12.04 | 11.91 | 11.91 | 2,925,739 | +0.15(+1.32%) |
Nov 19, 2021 | 11.84 | 11.86 | 11.73 | 11.76 | 3,731,386 | -0.50(-4.05%) |
Nov 18, 2021 | 12.20 | 12.25 | 12.22 | 12.25 | 2,950,431 | +0.14(+1.14%) |
Nov 17, 2021 | 12.13 | 12.15 | 12.07 | 12.11 | 2,035,612 | +0.00(+0.00%) |
Nov 16, 2021 | 12.18 | 12.21 | 12.11 | 12.11 | 2,932,480 | -0.22(-1.78%) |
Nov 15, 2021 | 12.35 | 12.37 | 12.30 | 12.33 | 2,309,816 | -0.02(-0.20%) |
Nov 12, 2021 | 12.29 | 12.38 | 12.26 | 12.36 | 3,149,873 | +0.02(+0.13%) |
Nov 11, 2021 | 12.34 | 12.40 | 12.31 | 12.34 | 2,233,433 | +0.00(+0.00%) |
Nov 10, 2021 | 12.44 | 12.34 | 2,794,982 | -0.01(-0.07%) | ||
Nov 09, 2021 | 12.42 | 12.46 | 12.30 | 12.35 | 3,030,146 | -0.05(-0.39%) |
Nov 08, 2021 | 12.42 | 12.51 | 12.37 | 12.40 | 3,347,910 | -0.05(-0.39%) |
Nov 05, 2021 | 12.57 | 12.61 | 12.42 | 12.45 | 3,991,166 | -0.06(-0.46%) |
Nov 04, 2021 | 12.68 | 12.68 | 12.34 | 12.50 | 4,330,193 | -0.21(-1.66%) |
Nov 03, 2021 | 12.56 | 12.73 | 12.54 | 12.72 | 2,681,510 | +0.16(+1.30%) |
Nov 02, 2021 | 12.50 | 12.57 | 12.46 | 12.55 | 3,445,819 | -0.11(-0.90%) |
Nov 01, 2021 | 12.62 | 12.68 | 12.58 | 12.67 | 3,389,231 | +0.36(+2.91%) |
Oct 29, 2021 | 12.40 | 12.44 | 12.30 | 12.31 | 2,692,073 | -0.15(-1.24%) |
Oct 28, 2021 | 12.36 | 12.47 | 12.31 | 12.46 | 2,746,930 | +0.13(+1.06%) |
Oct 27, 2021 | 12.43 | 12.50 | 12.33 | 12.33 | 3,072,570 | -0.07(-0.53%) |
Oct 26, 2021 | 12.48 | 12.40 | 3,031,583 | -0.03(-0.26%) | ||
Oct 25, 2021 | 12.49 | 12.50 | 12.41 | 12.43 | 2,398,536 | -0.02(-0.20%) |
Oct 22, 2021 | 12.40 | 12.47 | 12.34 | 12.46 | 2,956,872 | +0.04(+0.33%) |
Oct 21, 2021 | 12.44 | 12.48 | 12.34 | 12.42 | 3,349,432 | -0.04(-0.33%) |
Oct 20, 2021 | 12.36 | 12.47 | 12.33 | 12.46 | 2,906,563 | +0.11(+0.92%) |
Oct 19, 2021 | 12.33 | 12.36 | 12.29 | 12.34 | 3,173,978 | +0.09(+0.73%) |
Oct 18, 2021 | 12.24 | 12.28 | 12.20 | 12.25 | 2,745,714 | -0.03(-0.26%) |
Oct 15, 2021 | 12.26 | 12.33 | 12.19 | 12.29 | 4,625,352 | +0.20(+1.68%) |
Oct 14, 2021 | 12.08 | 12.10 | 12.02 | 12.08 | 2,602,067 | +0.18(+1.50%) |
Oct 13, 2021 | 11.92 | 11.95 | 11.76 | 11.90 | 2,663,710 | -0.04(-0.34%) |
Oct 12, 2021 | 11.95 | 11.99 | 11.89 | 11.94 | 3,296,558 | +0.02(+0.14%) |
Oct 11, 2021 | 12.06 | 12.10 | 11.93 | 11.93 | 2,353,962 | +0.01(+0.07%) |
Oct 08, 2021 | 11.96 | 12.02 | 11.89 | 11.92 | 4,330,657 | +0.11(+0.89%) |
Oct 07, 2021 | 11.86 | 11.94 | 11.81 | 11.81 | 3,655,867 | +0.06(+0.48%) |
Oct 06, 2021 | 11.56 | 11.76 | 11.51 | 11.76 | 5,372,533 | +0.00(+0.00%) |
Oct 05, 2021 | 11.66 | 11.81 | 11.61 | 11.76 | 4,275,849 | +0.28(+2.48%) |
Oct 04, 2021 | 11.46 | 11.61 | 11.41 | 11.47 | 4,526,548 | +0.02(+0.16%) |