Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.14 | 11.24 | 11.08 | 11.10 | 8,625,482 | -0.13(-1.12%) |
Dec 30, 2021 | 11.27 | 11.37 | 11.21 | 11.22 | 5,910,366 | -0.04(-0.39%) |
Dec 29, 2021 | 11.35 | 11.36 | 11.24 | 11.27 | 6,217,473 | -0.07(-0.65%) |
Dec 28, 2021 | 11.32 | 11.44 | 11.30 | 11.34 | 6,878,052 | +0.01(+0.13%) |
Dec 27, 2021 | 11.27 | 11.33 | 11.19 | 11.32 | 6,332,340 | +0.06(+0.52%) |
Dec 23, 2021 | 11.21 | 11.30 | 11.15 | 11.27 | 5,927,378 | +0.11(+0.98%) |
Dec 22, 2021 | 11.10 | 11.22 | 11.04 | 11.16 | 6,615,970 | +0.06(+0.53%) |
Dec 21, 2021 | 10.91 | 11.14 | 10.89 | 11.10 | 10,315,132 | +0.29(+2.71%) |
Dec 20, 2021 | 10.84 | 10.97 | 10.55 | 10.80 | 18,591,358 | -0.17(-1.53%) |
Dec 17, 2021 | 11.05 | 11.08 | 10.94 | 10.97 | 16,235,248 | -0.10(-0.86%) |
Dec 16, 2021 | 11.16 | 11.23 | 11.04 | 11.07 | 9,571,117 | -0.04(-0.33%) |
Dec 15, 2021 | 11.12 | 11.17 | 10.98 | 11.11 | 10,984,002 | -0.01(-0.13%) |
Dec 14, 2021 | 11.24 | 11.32 | 11.08 | 11.12 | 8,419,669 | -0.11(-0.98%) |
Dec 13, 2021 | 11.32 | 11.34 | 11.00 | 11.23 | 14,968,425 | -0.20(-1.73%) |
Dec 10, 2021 | 11.65 | 11.66 | 11.39 | 11.43 | 8,784,103 | -0.18(-1.51%) |
Dec 09, 2021 | 11.61 | 11.65 | 11.55 | 11.60 | 9,610,848 | -0.03(-0.25%) |
Dec 08, 2021 | 11.60 | 11.73 | 11.57 | 11.63 | 7,485,713 | +0.03(+0.25%) |
Dec 07, 2021 | 11.52 | 11.68 | 11.44 | 11.60 | 8,484,904 | +0.15(+1.28%) |
Dec 06, 2021 | 11.27 | 11.52 | 11.24 | 11.46 | 9,713,297 | +0.23(+2.09%) |
Dec 03, 2021 | 11.30 | 11.31 | 11.17 | 11.22 | 7,789,235 | -0.10(-0.84%) |
Dec 02, 2021 | 11.09 | 11.35 | 11.03 | 11.32 | 11,350,332 | +0.26(+2.38%) |
Dec 01, 2021 | 11.35 | 11.38 | 11.04 | 11.05 | 11,708,939 | -0.14(-1.24%) |
Nov 30, 2021 | 11.54 | 11.54 | 11.16 | 11.19 | 24,519,894 | -0.39(-3.39%) |
Nov 29, 2021 | 11.61 | 11.63 | 11.49 | 11.59 | 9,352,939 | +0.03(+0.23%) |
Nov 26, 2021 | 11.62 | 11.62 | 11.45 | 11.56 | 10,088,206 | -0.09(-0.75%) |
Nov 24, 2021 | 11.65 | 11.73 | 11.64 | 11.65 | 6,864,654 | +0.01(+0.06%) |
Nov 23, 2021 | 11.66 | 11.68 | 11.62 | 11.64 | 7,766,917 | +0.02(+0.19%) |
Nov 22, 2021 | 11.64 | 11.70 | 11.53 | 11.62 | 7,781,964 | +0.01(+0.06%) |
Nov 19, 2021 | 11.54 | 11.64 | 11.50 | 11.61 | 6,837,109 | +0.02(+0.19%) |
Nov 18, 2021 | 11.58 | 11.61 | 11.49 | 11.59 | 8,806,562 | +0.01(+0.06%) |
Nov 17, 2021 | 11.62 | 11.66 | 11.52 | 11.58 | 10,177,430 | -0.07(-0.62%) |
Nov 16, 2021 | 11.65 | 11.69 | 11.61 | 11.65 | 6,541,638 | +0.01(+0.13%) |
Nov 15, 2021 | 11.66 | 11.70 | 11.62 | 11.64 | 4,605,512 | -0.01(-0.13%) |
Nov 12, 2021 | 11.64 | 11.66 | 11.60 | 11.65 | 5,014,980 | +0.03(+0.25%) |
Nov 11, 2021 | 11.64 | 11.69 | 11.62 | 11.62 | 4,214,270 | -0.12(-0.99%) |
Nov 10, 2021 | 11.68 | 11.62 | 11.74 | 6,663,498 | +0.07(+0.56%) | |
Nov 09, 2021 | 11.71 | 11.78 | 11.67 | 11.68 | 4,952,026 | -0.04(-0.31%) |
Nov 08, 2021 | 11.78 | 11.79 | 11.69 | 11.71 | 4,906,360 | -0.07(-0.62%) |
Nov 05, 2021 | 11.68 | 11.81 | 11.66 | 11.78 | 7,230,607 | +0.15(+1.31%) |
Nov 04, 2021 | 11.65 | 11.68 | 11.57 | 11.63 | 5,854,344 | +0.01(+0.12%) |
Nov 03, 2021 | 11.57 | 11.76 | 11.54 | 11.62 | 7,413,029 | +0.04(+0.38%) |
Nov 02, 2021 | 11.74 | 11.75 | 11.57 | 11.57 | 7,350,622 | -0.18(-1.54%) |
Nov 01, 2021 | 11.62 | 11.77 | 11.57 | 11.76 | 8,785,707 | +0.19(+1.63%) |
Oct 29, 2021 | 11.52 | 11.60 | 11.57 | 11,641,877 | +0.09(+0.76%) | |
Oct 28, 2021 | 11.77 | 11.47 | 11.48 | 23,569,984 | -0.33(-2.77%) | |
Oct 27, 2021 | 11.90 | 11.92 | 11.80 | 11.81 | 9,456,774 | -0.10(-0.85%) |
Oct 26, 2021 | 11.99 | 11.91 | 8,375,448 | -0.02(-0.18%) | ||
Oct 25, 2021 | 11.95 | 12.00 | 11.92 | 11.93 | 6,385,883 | -0.01(-0.06%) |
Oct 22, 2021 | 11.97 | 11.85 | 11.94 | 6,703,693 | -0.04(-0.30%) | |
Oct 21, 2021 | 11.96 | 12.03 | 11.90 | 11.97 | 5,653,681 | +0.01(+0.06%) |
Oct 20, 2021 | 11.90 | 12.08 | 11.88 | 11.96 | 8,592,795 | +0.06(+0.55%) |
Oct 19, 2021 | 11.81 | 11.91 | 11.77 | 11.90 | 8,991,795 | +0.12(+0.98%) |
Oct 18, 2021 | 11.71 | 11.81 | 11.64 | 11.78 | 7,012,319 | +0.09(+0.74%) |
Oct 15, 2021 | 11.71 | 11.80 | 11.70 | 11.70 | 7,001,886 | +0.02(+0.19%) |
Oct 14, 2021 | 11.68 | 11.73 | 11.65 | 11.68 | 7,774,190 | +0.04(+0.31%) |
Oct 13, 2021 | 11.67 | 11.69 | 11.60 | 11.64 | 6,723,524 | -0.04(-0.37%) |
Oct 12, 2021 | 11.69 | 11.75 | 11.65 | 11.68 | 10,048,017 | +0.02(+0.19%) |
Oct 11, 2021 | 11.68 | 11.73 | 11.63 | 11.66 | 6,234,736 | +0.04(+0.31%) |
Oct 08, 2021 | 11.56 | 11.67 | 11.55 | 11.63 | 5,062,801 | +0.07(+0.62%) |
Oct 07, 2021 | 11.54 | 11.63 | 11.52 | 11.55 | 6,700,383 | +0.05(+0.44%) |
Oct 06, 2021 | 11.48 | 11.51 | 11.40 | 11.50 | 10,808,306 | -0.07(-0.62%) |
Oct 05, 2021 | 11.60 | 11.64 | 11.50 | 11.58 | 8,887,297 | -0.01(-0.12%) |
Oct 04, 2021 | 11.50 | 11.70 | 11.47 | 11.59 | 7,799,572 | +0.12(+1.07%) |