Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.65 | 11.78 | 11.37 | 11.39 | 246,035 | -0.28(-2.40%) |
Dec 30, 2021 | 11.41 | 11.85 | 11.35 | 11.67 | 240,168 | +0.27(+2.37%) |
Dec 29, 2021 | 11.40 | 11.51 | 11.26 | 11.40 | 180,593 | +0.00(+0.00%) |
Dec 28, 2021 | 11.50 | 11.50 | 11.26 | 11.40 | 326,389 | -0.10(-0.87%) |
Dec 27, 2021 | 11.53 | 11.53 | 11.33 | 11.50 | 300,019 | -0.05(-0.43%) |
Dec 23, 2021 | 11.30 | 11.56 | 11.14 | 11.55 | 382,498 | +0.22(+1.94%) |
Dec 22, 2021 | 11.29 | 11.54 | 11.11 | 11.33 | 891,097 | +0.01(+0.09%) |
Dec 21, 2021 | 11.12 | 11.42 | 11.07 | 11.32 | 1,005,426 | +0.26(+2.35%) |
Dec 20, 2021 | 11.07 | 11.19 | 10.84 | 11.06 | 986,309 | -0.14(-1.25%) |
Dec 17, 2021 | 10.87 | 11.35 | 10.58 | 11.20 | 1,253,154 | +0.20(+1.82%) |
Dec 16, 2021 | 11.32 | 11.36 | 10.72 | 11.00 | 1,487,192 | -0.23(-2.05%) |
Dec 15, 2021 | 11.15 | 11.52 | 10.90 | 11.23 | 1,272,679 | +0.08(+0.72%) |
Dec 14, 2021 | 10.94 | 11.22 | 10.80 | 11.15 | 897,625 | -0.47(-4.04%) |
Dec 13, 2021 | 11.77 | 11.97 | 11.45 | 11.62 | 609,639 | -0.16(-1.36%) |
Dec 10, 2021 | 11.94 | 12.06 | 11.57 | 11.78 | 335,200 | -0.04(-0.34%) |
Dec 09, 2021 | 12.09 | 12.27 | 11.66 | 11.82 | 535,778 | -0.28(-2.31%) |
Dec 08, 2021 | 12.21 | 12.21 | 11.76 | 12.10 | 960,754 | -0.08(-0.66%) |
Dec 07, 2021 | 11.81 | 12.61 | 11.81 | 12.18 | 1,001,382 | +0.63(+5.45%) |
Dec 06, 2021 | 11.76 | 11.76 | 11.16 | 11.55 | 1,231,094 | -0.18(-1.53%) |
Dec 03, 2021 | 12.64 | 12.64 | 11.58 | 11.73 | 1,121,194 | -0.93(-7.35%) |
Dec 02, 2021 | 12.20 | 12.74 | 12.16 | 12.66 | 792,581 | +0.37(+3.01%) |
Dec 01, 2021 | 12.93 | 13.24 | 12.29 | 12.29 | 937,856 | -0.56(-4.36%) |
Nov 30, 2021 | 13.06 | 13.46 | 12.77 | 12.85 | 1,059,221 | -0.05(-0.39%) |
Nov 29, 2021 | 12.56 | 12.98 | 12.47 | 12.90 | 527,064 | +0.45(+3.61%) |
Nov 26, 2021 | 12.46 | 12.71 | 12.35 | 12.45 | 799,438 | -0.20(-1.58%) |
Nov 24, 2021 | 12.17 | 12.71 | 12.01 | 12.65 | 478,429 | +0.40(+3.27%) |
Nov 23, 2021 | 12.68 | 12.92 | 12.10 | 12.25 | 387,215 | -0.45(-3.54%) |
Nov 22, 2021 | 12.96 | 12.96 | 12.62 | 12.70 | 446,536 | -0.29(-2.23%) |
Nov 19, 2021 | 13.10 | 13.18 | 12.94 | 12.99 | 310,175 | -0.05(-0.38%) |
Nov 18, 2021 | 13.01 | 13.08 | 13.01 | 13.04 | 264,195 | -0.05(-0.38%) |
Nov 17, 2021 | 13.24 | 13.33 | 12.96 | 13.09 | 403,956 | -0.09(-0.68%) |
Nov 16, 2021 | 12.77 | 13.39 | 12.77 | 13.18 | 460,258 | +0.30(+2.33%) |
Nov 15, 2021 | 12.68 | 12.98 | 12.47 | 12.88 | 898,912 | +0.36(+2.88%) |
Nov 12, 2021 | 12.37 | 12.68 | 12.37 | 12.52 | 361,760 | +0.05(+0.40%) |
Nov 11, 2021 | 11.50 | 12.49 | 11.31 | 12.47 | 488,668 | +0.83(+7.13%) |
Nov 10, 2021 | 11.93 | 11.60 | 11.64 | 284,399 | -0.36(-3.00%) | |
Nov 09, 2021 | 12.27 | 12.27 | 11.89 | 12.00 | 313,674 | -0.30(-2.44%) |
Nov 08, 2021 | 12.18 | 12.51 | 12.18 | 12.30 | 337,690 | +0.05(+0.41%) |
Nov 05, 2021 | 12.21 | 12.42 | 12.13 | 12.25 | 454,154 | +0.14(+1.16%) |
Nov 04, 2021 | 12.10 | 12.26 | 11.97 | 12.11 | 998,742 | +0.02(+0.17%) |
Nov 03, 2021 | 12.18 | 12.28 | 12.01 | 12.09 | 268,427 | -0.11(-0.90%) |
Nov 02, 2021 | 12.24 | 12.55 | 12.15 | 12.20 | 376,324 | +0.05(+0.41%) |
Nov 01, 2021 | 11.99 | 12.17 | 11.83 | 12.15 | 1,214,325 | +0.17(+1.42%) |
Oct 29, 2021 | 12.07 | 12.28 | 11.83 | 11.98 | 649,006 | -0.15(-1.24%) |
Oct 28, 2021 | 11.89 | 12.22 | 11.89 | 12.13 | 404,641 | +0.27(+2.28%) |
Oct 27, 2021 | 11.86 | 11.98 | 11.57 | 11.86 | 1,096,099 | +0.05(+0.42%) |
Oct 26, 2021 | 11.82 | 11.81 | 266,099 | +0.06(+0.51%) | ||
Oct 25, 2021 | 11.84 | 12.24 | 11.62 | 11.75 | 749,229 | -0.05(-0.42%) |
Oct 22, 2021 | 11.62 | 11.85 | 11.60 | 11.80 | 515,869 | +0.19(+1.64%) |
Oct 21, 2021 | 11.30 | 11.65 | 11.40 | 11.61 | 571,846 | +0.21(+1.84%) |
Oct 20, 2021 | 10.59 | 11.46 | 10.57 | 11.40 | 1,336,534 | +0.83(+7.85%) |
Oct 19, 2021 | 10.29 | 10.57 | 10.22 | 10.57 | 878,555 | +0.33(+3.22%) |
Oct 18, 2021 | 10.32 | 10.39 | 10.15 | 10.24 | 414,122 | -0.11(-1.06%) |
Oct 15, 2021 | 10.58 | 10.65 | 10.35 | 10.35 | 543,224 | -0.16(-1.52%) |
Oct 14, 2021 | 10.37 | 10.51 | 10.23 | 10.51 | 310,281 | +0.20(+1.94%) |
Oct 13, 2021 | 10.20 | 10.38 | 10.12 | 10.31 | 334,122 | +0.11(+1.08%) |
Oct 12, 2021 | 10.16 | 10.35 | 9.920 | 10.20 | 426,212 | +0.11(+1.09%) |
Oct 11, 2021 | 10.11 | 10.32 | 9.940 | 10.09 | 451,908 | -0.02(-0.20%) |
Oct 08, 2021 | 10.13 | 10.30 | 9.940 | 10.11 | 415,579 | -0.03(-0.30%) |
Oct 07, 2021 | 10.35 | 10.43 | 9.900 | 10.14 | 514,426 | -0.13(-1.27%) |
Oct 06, 2021 | 10.39 | 10.55 | 10.09 | 10.27 | 903,878 | -0.28(-2.65%) |
Oct 05, 2021 | 10.36 | 10.76 | 10.27 | 10.55 | 1,292,987 | +0.10(+0.96%) |
Oct 04, 2021 | 10.54 | 10.63 | 10.13 | 10.45 | 737,852 | -0.12(-1.14%) |