Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.94 | 12.07 | 11.91 | 12.03 | 796,269 | +0.06(+0.52%) |
Dec 30, 2021 | 12.03 | 12.12 | 11.96 | 11.96 | 799,616 | -0.05(-0.45%) |
Dec 29, 2021 | 12.01 | 12.06 | 11.97 | 12.02 | 645,762 | +0.05(+0.39%) |
Dec 28, 2021 | 11.89 | 12.06 | 11.89 | 11.97 | 868,094 | +0.08(+0.66%) |
Dec 27, 2021 | 11.94 | 11.96 | 11.87 | 11.89 | 560,411 | +0.00(+0.00%) |
Dec 23, 2021 | 11.71 | 11.95 | 11.70 | 11.89 | 1,014,393 | +0.20(+1.73%) |
Dec 22, 2021 | 11.64 | 11.71 | 11.60 | 11.69 | 601,576 | +0.08(+0.67%) |
Dec 21, 2021 | 11.57 | 11.77 | 11.57 | 11.61 | 970,597 | +0.04(+0.34%) |
Dec 20, 2021 | 11.53 | 11.60 | 11.44 | 11.57 | 1,343,410 | -0.02(-0.20%) |
Dec 17, 2021 | 11.66 | 11.69 | 11.55 | 11.60 | 1,034,847 | -0.09(-0.80%) |
Dec 16, 2021 | 11.76 | 11.79 | 11.63 | 11.69 | 1,103,519 | +0.05(+0.47%) |
Dec 15, 2021 | 11.59 | 11.67 | 11.52 | 11.64 | 967,182 | +0.03(+0.27%) |
Dec 14, 2021 | 11.65 | 11.75 | 11.54 | 11.60 | 1,054,895 | -0.08(-0.67%) |
Dec 13, 2021 | 11.69 | 11.73 | 11.64 | 11.68 | 1,125,824 | -0.06(-0.53%) |
Dec 10, 2021 | 11.76 | 11.78 | 11.67 | 11.74 | 613,384 | +0.04(+0.33%) |
Dec 09, 2021 | 11.71 | 11.78 | 11.68 | 11.71 | 819,582 | -0.01(-0.07%) |
Dec 08, 2021 | 11.76 | 11.81 | 11.71 | 11.71 | 697,989 | -0.02(-0.20%) |
Dec 07, 2021 | 11.79 | 11.83 | 11.70 | 11.74 | 788,929 | -0.04(-0.32%) |
Dec 06, 2021 | 11.77 | 11.84 | 11.71 | 11.77 | 896,657 | +0.04(+0.33%) |
Dec 03, 2021 | 11.79 | 11.80 | 11.69 | 11.74 | 861,147 | -0.04(-0.33%) |
Dec 02, 2021 | 11.67 | 11.85 | 11.64 | 11.78 | 909,820 | +0.18(+1.52%) |
Dec 01, 2021 | 11.58 | 11.80 | 11.56 | 11.60 | 1,042,932 | +0.02(+0.13%) |
Nov 30, 2021 | 11.72 | 11.73 | 11.41 | 11.58 | 2,553,968 | +0.15(+1.27%) |
Nov 29, 2021 | 11.48 | 11.77 | 11.42 | 11.44 | 2,027,783 | -0.02(-0.20%) |
Nov 26, 2021 | 11.48 | 11.52 | 11.42 | 11.46 | 995,709 | -0.08(-0.73%) |
Nov 24, 2021 | 11.53 | 11.63 | 11.53 | 11.55 | 623,039 | -0.01(-0.07%) |
Nov 23, 2021 | 11.58 | 11.67 | 11.55 | 11.55 | 1,157,927 | -0.02(-0.20%) |
Nov 22, 2021 | 11.83 | 11.83 | 11.56 | 11.58 | 1,310,724 | -0.08(-0.66%) |
Nov 19, 2021 | 11.71 | 11.76 | 11.61 | 11.65 | 904,135 | -0.08(-0.64%) |
Nov 18, 2021 | 11.71 | 11.73 | 11.70 | 11.73 | 795,845 | +0.01(+0.06%) |
Nov 17, 2021 | 11.71 | 11.80 | 11.71 | 11.72 | 645,684 | +0.01(+0.06%) |
Nov 16, 2021 | 11.75 | 11.89 | 11.70 | 11.71 | 1,646,175 | -0.04(-0.33%) |
Nov 15, 2021 | 11.85 | 11.87 | 11.74 | 11.75 | 1,507,146 | -0.08(-0.65%) |
Nov 12, 2021 | 11.82 | 11.91 | 11.81 | 11.83 | 600,942 | +0.00(+0.00%) |
Nov 11, 2021 | 11.80 | 11.87 | 11.77 | 11.83 | 629,809 | +0.02(+0.19%) |
Nov 10, 2021 | 11.91 | 11.81 | 673,847 | +0.02(+0.13%) | ||
Nov 09, 2021 | 11.88 | 12.03 | 11.79 | 11.79 | 835,664 | -0.10(-0.84%) |
Nov 08, 2021 | 11.93 | 11.98 | 11.88 | 11.89 | 499,508 | -0.04(-0.32%) |
Nov 05, 2021 | 11.96 | 11.97 | 11.88 | 11.93 | 644,663 | +0.01(+0.06%) |
Nov 04, 2021 | 12.01 | 12.01 | 11.90 | 11.92 | 598,190 | +0.00(+0.00%) |
Nov 03, 2021 | 12.01 | 12.05 | 11.92 | 11.92 | 566,448 | -0.09(-0.76%) |
Nov 02, 2021 | 12.06 | 12.08 | 11.97 | 12.01 | 440,748 | -0.02(-0.19%) |
Nov 01, 2021 | 12.17 | 12.13 | 12.02 | 12.03 | 631,228 | -0.09(-0.76%) |
Oct 29, 2021 | 12.20 | 12.25 | 12.09 | 12.13 | 1,705,826 | -0.08(-0.69%) |
Oct 28, 2021 | 12.12 | 12.23 | 12.03 | 12.21 | 624,751 | +0.08(+0.69%) |
Oct 27, 2021 | 12.06 | 12.14 | 11.94 | 12.13 | 558,940 | +0.08(+0.70%) |
Oct 26, 2021 | 12.20 | 12.04 | 1,365,932 | -0.11(-0.94%) | ||
Oct 25, 2021 | 12.22 | 12.26 | 12.14 | 12.16 | 1,113,280 | -0.05(-0.38%) |
Oct 22, 2021 | 12.22 | 12.23 | 12.14 | 12.20 | 750,249 | +0.06(+0.50%) |
Oct 21, 2021 | 12.22 | 12.22 | 12.13 | 12.14 | 510,368 | +0.02(+0.13%) |
Oct 20, 2021 | 12.22 | 12.22 | 12.07 | 12.13 | 613,482 | -0.05(-0.44%) |
Oct 19, 2021 | 12.19 | 12.22 | 12.14 | 12.18 | 765,479 | -0.02(-0.12%) |
Oct 18, 2021 | 12.19 | 12.24 | 12.14 | 12.19 | 658,945 | +0.02(+0.19%) |
Oct 15, 2021 | 12.24 | 12.24 | 12.14 | 12.17 | 534,888 | -0.02(-0.13%) |
Oct 14, 2021 | 12.24 | 12.24 | 12.16 | 12.19 | 370,044 | -0.01(-0.06%) |
Oct 13, 2021 | 12.14 | 12.20 | 12.09 | 12.19 | 562,997 | +0.00(+0.00%) |
Oct 12, 2021 | 12.06 | 12.21 | 12.06 | 12.19 | 322,477 | +0.07(+0.57%) |
Oct 11, 2021 | 12.19 | 12.24 | 12.11 | 12.13 | 1,051,823 | -0.06(-0.50%) |
Oct 08, 2021 | 12.10 | 12.22 | 12.07 | 12.19 | 363,587 | +0.09(+0.76%) |
Oct 07, 2021 | 12.24 | 12.25 | 12.08 | 12.10 | 1,900,473 | -0.09(-0.75%) |
Oct 06, 2021 | 12.13 | 12.21 | 12.13 | 12.19 | 384,813 | -0.02(-0.13%) |
Oct 05, 2021 | 12.13 | 12.21 | 12.09 | 12.20 | 675,067 | +0.08(+0.69%) |
Oct 04, 2021 | 12.10 | 12.14 | 12.08 | 12.12 | 591,200 | +0.02(+0.19%) |