Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.58 | 12.90 | 12.45 | 12.60 | 843,224 | -0.03(-0.23%) |
Dec 30, 2021 | 12.06 | 12.75 | 11.98 | 12.63 | 442,078 | +0.54(+4.51%) |
Dec 29, 2021 | 12.21 | 12.25 | 11.76 | 12.08 | 844,375 | -0.28(-2.23%) |
Dec 28, 2021 | 12.48 | 12.60 | 12.19 | 12.36 | 936,108 | -0.20(-1.62%) |
Dec 27, 2021 | 13.01 | 13.04 | 12.47 | 12.56 | 689,375 | -0.44(-3.35%) |
Dec 23, 2021 | 12.56 | 13.06 | 12.36 | 13.00 | 555,160 | +0.44(+3.53%) |
Dec 22, 2021 | 12.55 | 12.83 | 12.43 | 12.55 | 362,084 | -0.05(-0.40%) |
Dec 21, 2021 | 12.40 | 12.74 | 12.24 | 12.61 | 858,665 | +0.38(+3.09%) |
Dec 20, 2021 | 12.09 | 12.42 | 11.84 | 12.23 | 622,517 | -0.10(-0.82%) |
Dec 17, 2021 | 12.00 | 12.37 | 11.86 | 12.33 | 1,075,262 | +0.27(+2.23%) |
Dec 16, 2021 | 12.50 | 12.58 | 11.90 | 12.06 | 742,577 | -0.36(-2.87%) |
Dec 15, 2021 | 11.94 | 12.54 | 11.76 | 12.42 | 752,286 | +0.44(+3.70%) |
Dec 14, 2021 | 12.14 | 12.40 | 11.78 | 11.97 | 1,169,545 | -0.33(-2.71%) |
Dec 13, 2021 | 12.13 | 12.53 | 12.10 | 12.31 | 549,262 | +0.12(+1.01%) |
Dec 10, 2021 | 12.26 | 12.71 | 12.05 | 12.18 | 925,013 | -0.08(-0.65%) |
Dec 09, 2021 | 12.34 | 12.53 | 12.13 | 12.26 | 1,119,043 | -0.06(-0.47%) |
Dec 08, 2021 | 12.01 | 12.53 | 11.84 | 12.32 | 871,354 | +0.33(+2.72%) |
Dec 07, 2021 | 11.84 | 12.18 | 11.83 | 12.00 | 1,012,554 | +0.44(+3.83%) |
Dec 06, 2021 | 11.37 | 11.68 | 11.08 | 11.55 | 782,167 | +0.07(+0.63%) |
Dec 03, 2021 | 11.72 | 11.79 | 11.12 | 11.48 | 658,369 | -0.23(-1.98%) |
Dec 02, 2021 | 11.47 | 12.19 | 11.47 | 11.71 | 1,812,610 | +0.68(+6.12%) |
Dec 01, 2021 | 11.55 | 11.81 | 10.94 | 11.04 | 1,281,459 | -0.46(-4.04%) |
Nov 30, 2021 | 11.39 | 11.68 | 11.11 | 11.50 | 1,770,443 | +0.10(+0.89%) |
Nov 29, 2021 | 11.78 | 11.84 | 11.35 | 11.40 | 1,419,442 | -0.24(-2.06%) |
Nov 26, 2021 | 11.35 | 11.84 | 11.35 | 11.64 | 665,840 | +0.06(+0.50%) |
Nov 24, 2021 | 11.38 | 11.65 | 11.26 | 11.58 | 1,040,352 | +0.15(+1.27%) |
Nov 23, 2021 | 11.29 | 11.45 | 11.16 | 11.44 | 1,429,974 | +0.04(+0.32%) |
Nov 22, 2021 | 11.97 | 12.00 | 11.28 | 11.40 | 1,350,659 | -0.56(-4.67%) |
Nov 19, 2021 | 12.10 | 12.33 | 11.65 | 11.96 | 1,605,350 | -0.28(-2.31%) |
Nov 18, 2021 | 12.53 | 12.62 | 12.20 | 12.24 | 1,304,759 | -0.31(-2.49%) |
Nov 17, 2021 | 12.47 | 13.13 | 12.42 | 12.55 | 2,057,826 | +0.35(+2.86%) |
Nov 16, 2021 | 11.91 | 12.40 | 11.91 | 12.21 | 932,082 | +0.21(+1.76%) |
Nov 15, 2021 | 12.12 | 12.19 | 11.81 | 12.00 | 1,221,335 | -0.16(-1.31%) |
Nov 12, 2021 | 12.34 | 12.55 | 12.13 | 12.16 | 663,291 | -0.12(-0.95%) |
Nov 11, 2021 | 12.79 | 12.81 | 12.19 | 12.27 | 1,517,808 | -0.41(-3.21%) |
Nov 10, 2021 | 13.11 | 12.68 | 2,893,381 | -0.43(-3.27%) | ||
Nov 09, 2021 | 12.89 | 13.29 | 12.51 | 13.11 | 2,099,187 | +0.21(+1.63%) |
Nov 08, 2021 | 12.99 | 13.22 | 12.84 | 12.90 | 838,758 | -0.09(-0.67%) |
Nov 05, 2021 | 13.43 | 13.69 | 12.81 | 12.98 | 1,230,471 | -0.44(-3.30%) |
Nov 04, 2021 | 13.74 | 13.76 | 12.95 | 13.43 | 2,114,330 | -0.27(-1.96%) |
Nov 03, 2021 | 13.73 | 13.85 | 13.63 | 13.69 | 544,192 | -0.10(-0.74%) |
Nov 02, 2021 | 13.81 | 13.83 | 13.55 | 13.80 | 900,483 | -0.02(-0.16%) |
Nov 01, 2021 | 13.94 | 14.40 | 13.79 | 13.82 | 1,035,224 | -0.07(-0.52%) |
Oct 29, 2021 | 13.84 | 14.11 | 13.82 | 13.89 | 1,301,743 | +0.01(+0.10%) |
Oct 28, 2021 | 14.07 | 14.07 | 13.82 | 13.88 | 644,541 | -0.13(-0.93%) |
Oct 27, 2021 | 14.52 | 14.53 | 14.00 | 14.01 | 1,283,890 | -0.58(-3.98%) |
Oct 26, 2021 | 14.72 | 14.58 | 14.59 | 940,670 | -0.31(-2.10%) | |
Oct 25, 2021 | 14.69 | 14.91 | 14.54 | 14.90 | 875,845 | +0.25(+1.73%) |
Oct 22, 2021 | 14.88 | 14.89 | 14.48 | 14.65 | 404,029 | -0.33(-2.18%) |
Oct 21, 2021 | 14.61 | 15.03 | 14.55 | 14.97 | 590,823 | +0.37(+2.54%) |
Oct 20, 2021 | 14.57 | 14.62 | 14.42 | 14.60 | 638,798 | -0.04(-0.30%) |
Oct 19, 2021 | 14.73 | 14.77 | 14.52 | 14.65 | 670,891 | +0.01(+0.05%) |
Oct 18, 2021 | 14.52 | 14.78 | 14.44 | 14.64 | 555,249 | +0.04(+0.30%) |
Oct 15, 2021 | 14.78 | 14.78 | 14.47 | 14.60 | 444,436 | +0.01(+0.05%) |
Oct 14, 2021 | 14.68 | 14.75 | 14.49 | 14.59 | 847,978 | +0.02(+0.15%) |
Oct 13, 2021 | 14.10 | 14.69 | 14.06 | 14.57 | 644,209 | +0.58(+4.15%) |
Oct 12, 2021 | 13.96 | 14.04 | 13.71 | 13.99 | 789,552 | +0.12(+0.89%) |
Oct 11, 2021 | 13.73 | 14.30 | 13.58 | 13.86 | 1,615,006 | +0.09(+0.69%) |
Oct 08, 2021 | 13.85 | 13.97 | 13.73 | 13.77 | 378,329 | -0.06(-0.42%) |
Oct 07, 2021 | 14.00 | 14.20 | 13.80 | 13.83 | 529,046 | -0.04(-0.31%) |
Oct 06, 2021 | 13.80 | 14.02 | 13.76 | 13.87 | 692,955 | -0.01(-0.05%) |
Oct 05, 2021 | 13.78 | 14.17 | 13.69 | 13.88 | 509,959 | +0.10(+0.74%) |
Oct 04, 2021 | 14.41 | 14.49 | 13.69 | 13.77 | 852,321 | -0.72(-4.96%) |