Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.24 | 11.29 | 11.04 | 11.24 | 2,001,928 | -0.07(-0.63%) |
Dec 30, 2021 | 11.21 | 11.34 | 11.13 | 11.31 | 2,581,542 | +0.11(+0.96%) |
Dec 29, 2021 | 11.16 | 11.39 | 11.13 | 11.21 | 2,166,508 | +0.03(+0.24%) |
Dec 28, 2021 | 11.28 | 11.43 | 11.16 | 11.18 | 2,811,445 | -0.30(-2.58%) |
Dec 27, 2021 | 11.44 | 11.59 | 11.31 | 11.47 | 1,990,066 | -0.03(-0.23%) |
Dec 23, 2021 | 11.21 | 11.56 | 11.15 | 11.50 | 2,839,153 | +0.13(+1.10%) |
Dec 22, 2021 | 11.03 | 11.38 | 10.96 | 11.38 | 2,239,650 | +0.23(+2.09%) |
Dec 21, 2021 | 10.98 | 11.21 | 10.96 | 11.14 | 2,399,158 | +0.46(+4.28%) |
Dec 20, 2021 | 10.67 | 10.74 | 10.51 | 10.69 | 2,013,853 | -0.19(-1.73%) |
Dec 17, 2021 | 10.97 | 11.05 | 10.83 | 10.87 | 2,878,585 | -0.14(-1.30%) |
Dec 16, 2021 | 10.56 | 11.05 | 10.56 | 11.02 | 3,284,767 | +0.70(+6.78%) |
Dec 15, 2021 | 10.65 | 10.65 | 9.996 | 10.32 | 4,945,308 | -0.48(-4.48%) |
Dec 14, 2021 | 10.76 | 10.98 | 10.67 | 10.80 | 2,371,710 | -0.03(-0.25%) |
Dec 13, 2021 | 10.85 | 10.99 | 10.74 | 10.83 | 2,022,163 | -0.02(-0.17%) |
Dec 10, 2021 | 10.95 | 10.97 | 10.76 | 10.85 | 3,374,611 | -0.09(-0.82%) |
Dec 09, 2021 | 11.21 | 11.21 | 10.90 | 10.94 | 2,672,104 | -0.46(-4.01%) |
Dec 08, 2021 | 11.42 | 11.47 | 11.31 | 11.39 | 1,960,630 | -0.01(-0.08%) |
Dec 07, 2021 | 11.52 | 11.57 | 11.33 | 11.40 | 3,088,854 | -0.05(-0.47%) |
Dec 06, 2021 | 11.40 | 11.49 | 11.21 | 11.46 | 2,383,850 | +0.06(+0.55%) |
Dec 03, 2021 | 11.54 | 11.59 | 11.26 | 11.39 | 3,628,851 | -0.04(-0.39%) |
Dec 02, 2021 | 11.43 | 11.49 | 11.14 | 11.44 | 4,452,212 | +0.54(+4.93%) |
Dec 01, 2021 | 11.63 | 11.70 | 10.90 | 10.90 | 4,364,390 | -0.25(-2.25%) |
Nov 30, 2021 | 11.31 | 11.51 | 10.93 | 11.15 | 4,274,434 | -0.05(-0.48%) |
Nov 29, 2021 | 10.95 | 11.21 | 10.71 | 11.21 | 4,704,277 | +0.50(+4.69%) |
Nov 26, 2021 | 10.66 | 10.79 | 10.36 | 10.70 | 7,489,507 | -0.79(-6.86%) |
Nov 24, 2021 | 11.21 | 11.51 | 11.21 | 11.49 | 4,608,313 | -0.16(-1.38%) |
Nov 23, 2021 | 11.56 | 11.69 | 11.48 | 11.65 | 4,229,540 | -0.05(-0.46%) |
Nov 22, 2021 | 11.76 | 12.00 | 11.58 | 11.71 | 4,403,194 | -0.22(-1.88%) |
Nov 19, 2021 | 11.97 | 12.13 | 11.90 | 11.93 | 4,002,007 | -0.45(-3.62%) |
Nov 18, 2021 | 12.51 | 12.42 | 12.35 | 12.38 | 3,095,675 | -0.42(-3.29%) |
Nov 17, 2021 | 12.87 | 13.12 | 12.73 | 12.80 | 3,617,134 | -0.16(-1.24%) |
Nov 16, 2021 | 13.00 | 13.15 | 12.92 | 12.96 | 3,191,823 | +0.00(+0.00%) |
Nov 15, 2021 | 12.88 | 13.08 | 12.85 | 12.96 | 2,783,953 | +0.02(+0.14%) |
Nov 12, 2021 | 12.87 | 13.07 | 12.80 | 12.95 | 3,732,310 | -0.40(-3.02%) |
Nov 11, 2021 | 13.27 | 13.65 | 13.23 | 13.35 | 4,025,929 | +0.66(+5.23%) |
Nov 10, 2021 | 12.75 | 12.69 | 4,625,408 | +0.24(+1.94%) | ||
Nov 09, 2021 | 12.45 | 12.53 | 12.29 | 12.44 | 3,895,940 | -0.27(-2.12%) |
Nov 08, 2021 | 12.55 | 12.75 | 12.51 | 12.71 | 3,258,828 | -0.04(-0.35%) |
Nov 05, 2021 | 12.73 | 12.77 | 12.37 | 12.76 | 2,403,402 | +0.00(+0.00%) |
Nov 04, 2021 | 13.03 | 13.13 | 12.68 | 12.76 | 1,900,495 | -0.08(-0.63%) |
Nov 03, 2021 | 12.83 | 12.89 | 12.55 | 12.84 | 2,601,770 | -0.02(-0.14%) |
Nov 02, 2021 | 12.81 | 12.86 | 12.66 | 12.86 | 1,920,696 | -0.07(-0.56%) |
Nov 01, 2021 | 13.01 | 13.07 | 12.86 | 12.93 | 2,023,307 | +0.20(+1.55%) |
Oct 29, 2021 | 12.81 | 12.81 | 12.57 | 12.73 | 3,895,949 | -0.30(-2.34%) |
Oct 28, 2021 | 12.77 | 13.05 | 12.60 | 13.03 | 3,918,720 | +0.45(+3.56%) |
Oct 27, 2021 | 12.72 | 12.77 | 12.56 | 12.59 | 1,975,241 | -0.26(-2.02%) |
Oct 26, 2021 | 12.96 | 12.85 | 3,053,805 | +0.28(+2.21%) | ||
Oct 25, 2021 | 12.60 | 12.78 | 12.53 | 12.57 | 3,534,150 | -0.39(-3.04%) |
Oct 22, 2021 | 13.09 | 13.29 | 12.86 | 12.96 | 2,736,614 | +0.05(+0.42%) |
Oct 21, 2021 | 13.43 | 13.43 | 12.81 | 12.91 | 3,893,747 | -0.62(-4.57%) |
Oct 20, 2021 | 13.56 | 13.68 | 13.46 | 13.53 | 2,165,301 | -0.04(-0.33%) |
Oct 19, 2021 | 13.80 | 13.81 | 13.44 | 13.57 | 2,173,741 | +0.13(+0.93%) |
Oct 18, 2021 | 13.41 | 13.62 | 13.31 | 13.45 | 2,448,413 | -0.21(-1.51%) |
Oct 15, 2021 | 13.62 | 13.86 | 13.55 | 13.65 | 2,699,083 | -0.16(-1.17%) |
Oct 14, 2021 | 13.90 | 14.01 | 13.62 | 13.81 | 4,816,112 | +0.44(+3.28%) |
Oct 13, 2021 | 13.36 | 13.52 | 13.20 | 13.38 | 3,987,911 | +0.26(+1.98%) |
Oct 12, 2021 | 13.29 | 13.37 | 12.95 | 13.12 | 4,368,037 | +0.30(+2.38%) |
Oct 11, 2021 | 12.95 | 13.10 | 12.69 | 12.81 | 3,782,254 | -0.06(-0.49%) |
Oct 08, 2021 | 12.80 | 12.98 | 12.65 | 12.87 | 6,236,274 | +0.96(+8.05%) |
Oct 07, 2021 | 11.47 | 12.06 | 11.41 | 11.91 | 5,448,848 | +0.66(+5.90%) |
Oct 06, 2021 | 11.04 | 11.26 | 10.88 | 11.25 | 2,726,472 | +0.03(+0.24%) |
Oct 05, 2021 | 11.04 | 11.29 | 10.82 | 11.22 | 3,115,339 | -0.01(-0.08%) |
Oct 04, 2021 | 11.22 | 11.41 | 11.16 | 11.23 | 3,280,810 | +0.00(+0.00%) |