Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.98 | 12.00 | 11.87 | 11.90 | 8,257,751 | -0.05(-0.42%) |
Dec 30, 2021 | 12.02 | 12.06 | 11.95 | 11.95 | 6,529,832 | -0.07(-0.56%) |
Dec 29, 2021 | 11.94 | 12.08 | 11.92 | 12.02 | 9,789,946 | +0.06(+0.50%) |
Dec 28, 2021 | 12.02 | 12.02 | 11.95 | 11.96 | 7,479,258 | -0.03(-0.21%) |
Dec 27, 2021 | 11.84 | 12.02 | 11.82 | 11.98 | 7,756,738 | +0.15(+1.29%) |
Dec 23, 2021 | 11.76 | 11.86 | 11.74 | 11.83 | 6,054,887 | +0.06(+0.50%) |
Dec 22, 2021 | 11.66 | 11.78 | 11.65 | 11.77 | 19,993,518 | +0.14(+1.16%) |
Dec 21, 2021 | 11.51 | 11.64 | 11.49 | 11.64 | 12,507,317 | +0.25(+2.23%) |
Dec 20, 2021 | 11.33 | 11.42 | 11.19 | 11.38 | 11,012,327 | -0.10(-0.83%) |
Dec 17, 2021 | 11.53 | 11.55 | 11.46 | 11.48 | 10,339,725 | -0.13(-1.16%) |
Dec 16, 2021 | 11.56 | 11.68 | 11.54 | 11.61 | 7,180,349 | +0.10(+0.85%) |
Dec 15, 2021 | 11.46 | 11.53 | 11.37 | 11.51 | 15,866,755 | +0.04(+0.33%) |
Dec 14, 2021 | 11.48 | 11.51 | 11.42 | 11.48 | 8,561,432 | -0.10(-0.84%) |
Dec 13, 2021 | 11.64 | 11.67 | 11.55 | 11.57 | 22,115,938 | -0.06(-0.51%) |
Dec 10, 2021 | 11.63 | 11.63 | 11.57 | 11.63 | 11,006,891 | +0.12(+1.04%) |
Dec 09, 2021 | 11.60 | 11.63 | 11.51 | 11.51 | 19,174,408 | -0.16(-1.35%) |
Dec 08, 2021 | 11.59 | 11.68 | 11.57 | 11.67 | 10,647,750 | +0.16(+1.37%) |
Dec 07, 2021 | 11.45 | 11.59 | 11.44 | 11.51 | 8,670,800 | +0.16(+1.38%) |
Dec 06, 2021 | 11.21 | 11.38 | 11.16 | 11.36 | 8,467,626 | +0.19(+1.75%) |
Dec 03, 2021 | 11.37 | 11.42 | 11.11 | 11.16 | 8,641,996 | +0.00(+0.00%) |
Dec 02, 2021 | 11.04 | 11.24 | 11.00 | 11.16 | 17,487,096 | +0.02(+0.22%) |
Dec 01, 2021 | 11.29 | 11.33 | 11.03 | 11.14 | 20,328,594 | -0.01(-0.12%) |
Nov 30, 2021 | 11.31 | 11.34 | 11.01 | 11.15 | 48,443,656 | -0.31(-2.74%) |
Nov 29, 2021 | 11.72 | 11.74 | 11.41 | 11.47 | 8,357,677 | -0.02(-0.14%) |
Nov 26, 2021 | 11.77 | 11.77 | 11.34 | 11.48 | 8,076,047 | -0.72(-5.86%) |
Nov 24, 2021 | 12.22 | 12.26 | 12.18 | 12.20 | 5,556,806 | -0.03(-0.27%) |
Nov 23, 2021 | 12.09 | 12.24 | 12.09 | 12.23 | 13,200,295 | +0.23(+1.88%) |
Nov 22, 2021 | 11.96 | 12.06 | 11.94 | 12.00 | 6,074,983 | +0.08(+0.65%) |
Nov 19, 2021 | 12.05 | 12.05 | 11.91 | 11.93 | 5,083,286 | -0.18(-1.50%) |
Nov 18, 2021 | 12.11 | 12.11 | 12.04 | 12.11 | 3,331,528 | +0.03(+0.27%) |
Nov 17, 2021 | 12.17 | 12.21 | 12.03 | 12.08 | 4,276,064 | -0.10(-0.86%) |
Nov 16, 2021 | 12.18 | 12.22 | 12.13 | 12.18 | 5,404,017 | -0.01(-0.05%) |
Nov 15, 2021 | 12.12 | 12.19 | 12.07 | 12.19 | 3,715,273 | +0.00(+0.00%) |
Nov 12, 2021 | 12.13 | 12.22 | 12.13 | 12.19 | 5,616,916 | -0.01(-0.05%) |
Nov 11, 2021 | 12.21 | 12.26 | 12.15 | 12.19 | 3,235,783 | +0.08(+0.68%) |
Nov 10, 2021 | 12.24 | 12.11 | 5,614,667 | -0.13(-1.03%) | ||
Nov 09, 2021 | 12.15 | 12.25 | 12.09 | 12.24 | 8,061,671 | +0.07(+0.59%) |
Nov 08, 2021 | 12.09 | 12.17 | 12.08 | 12.16 | 2,525,854 | +0.09(+0.77%) |
Nov 05, 2021 | 11.98 | 12.11 | 11.91 | 12.07 | 5,092,197 | +0.16(+1.34%) |
Nov 04, 2021 | 12.22 | 12.24 | 11.87 | 11.91 | 5,777,962 | -0.08(-0.69%) |
Nov 03, 2021 | 12.09 | 12.14 | 11.97 | 11.99 | 7,662,024 | -0.29(-2.33%) |
Nov 02, 2021 | 12.22 | 12.31 | 12.19 | 12.28 | 3,671,284 | +0.03(+0.27%) |
Nov 01, 2021 | 12.25 | 12.27 | 12.21 | 12.25 | 6,564,839 | +0.07(+0.59%) |
Oct 29, 2021 | 12.24 | 12.24 | 12.08 | 12.18 | 9,403,536 | -0.07(-0.58%) |
Oct 28, 2021 | 12.21 | 12.25 | 4,941,093 | +0.04(+0.36%) | ||
Oct 27, 2021 | 12.28 | 12.36 | 12.19 | 12.20 | 8,983,976 | -0.22(-1.77%) |
Oct 26, 2021 | 12.40 | 12.42 | 4,190,063 | +0.02(+0.18%) | ||
Oct 25, 2021 | 12.43 | 12.40 | 7,558,613 | +0.06(+0.49%) | ||
Oct 22, 2021 | 12.35 | 12.38 | 12.24 | 12.34 | 4,101,685 | +0.04(+0.31%) |
Oct 21, 2021 | 12.35 | 12.38 | 12.19 | 12.30 | 6,969,860 | -0.19(-1.54%) |
Oct 20, 2021 | 12.31 | 12.50 | 12.31 | 12.49 | 5,855,668 | +0.13(+1.07%) |
Oct 19, 2021 | 12.31 | 12.41 | 12.27 | 12.36 | 10,742,906 | +0.02(+0.18%) |
Oct 18, 2021 | 12.46 | 12.50 | 12.33 | 12.34 | 8,697,286 | -0.09(-0.71%) |
Oct 15, 2021 | 12.41 | 12.46 | 12.37 | 12.43 | 3,977,563 | +0.10(+0.85%) |
Oct 14, 2021 | 12.30 | 12.33 | 12.22 | 12.32 | 5,060,022 | +0.13(+1.08%) |
Oct 13, 2021 | 12.14 | 12.19 | 12.07 | 12.19 | 5,658,378 | +0.08(+0.68%) |
Oct 12, 2021 | 12.15 | 12.20 | 12.09 | 12.11 | 11,254,775 | -0.03(-0.27%) |
Oct 11, 2021 | 12.18 | 12.21 | 12.14 | 12.14 | 5,976,273 | +0.10(+0.87%) |
Oct 08, 2021 | 12.07 | 12.12 | 12.02 | 12.04 | 10,041,809 | +0.03(+0.21%) |
Oct 07, 2021 | 11.86 | 12.02 | 11.79 | 12.01 | 9,809,315 | +0.15(+1.22%) |
Oct 06, 2021 | 11.94 | 11.94 | 11.82 | 11.87 | 6,074,699 | -0.23(-1.91%) |
Oct 05, 2021 | 12.02 | 12.11 | 12.00 | 12.10 | 6,890,211 | +0.19(+1.57%) |
Oct 04, 2021 | 11.84 | 11.98 | 11.84 | 11.91 | 11,897,000 | +0.15(+1.26%) |