Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.56 | 12.57 | 12.42 | 12.53 | 87,196 | +0.00(+0.00%) |
Dec 30, 2021 | 12.37 | 12.54 | 12.37 | 12.53 | 67,948 | +0.18(+1.44%) |
Dec 29, 2021 | 12.43 | 12.45 | 12.31 | 12.35 | 107,288 | -0.02(-0.19%) |
Dec 28, 2021 | 12.48 | 12.51 | 12.31 | 12.37 | 105,146 | -0.06(-0.49%) |
Dec 27, 2021 | 12.52 | 12.52 | 12.42 | 12.43 | 117,783 | +0.00(+0.00%) |
Dec 23, 2021 | 12.43 | 12.51 | 12.43 | 12.43 | 193,928 | +0.08(+0.62%) |
Dec 22, 2021 | 12.04 | 12.37 | 12.03 | 12.36 | 109,794 | +0.33(+2.72%) |
Dec 21, 2021 | 12.09 | 12.13 | 11.96 | 12.03 | 151,886 | +0.06(+0.48%) |
Dec 20, 2021 | 12.09 | 12.09 | 11.90 | 11.97 | 201,900 | -0.07(-0.57%) |
Dec 17, 2021 | 12.01 | 12.09 | 11.86 | 12.04 | 146,435 | +0.07(+0.58%) |
Dec 16, 2021 | 12.06 | 12.22 | 11.96 | 11.97 | 199,932 | -0.13(-1.08%) |
Dec 15, 2021 | 12.16 | 12.16 | 11.91 | 12.10 | 228,741 | -0.11(-0.88%) |
Dec 14, 2021 | 12.03 | 12.21 | 12.02 | 12.21 | 131,182 | +0.08(+0.70%) |
Dec 13, 2021 | 12.15 | 12.23 | 12.03 | 12.13 | 134,872 | -0.05(-0.44%) |
Dec 10, 2021 | 12.05 | 12.19 | 12.00 | 12.18 | 96,648 | +0.18(+1.46%) |
Dec 09, 2021 | 12.06 | 12.06 | 11.97 | 12.00 | 101,662 | -0.05(-0.38%) |
Dec 08, 2021 | 12.05 | 12.21 | 11.98 | 12.05 | 204,875 | -0.02(-0.19%) |
Dec 07, 2021 | 12.02 | 12.16 | 12.00 | 12.07 | 125,627 | +0.27(+2.27%) |
Dec 06, 2021 | 11.83 | 12.00 | 11.73 | 11.80 | 166,358 | -0.06(-0.52%) |
Dec 03, 2021 | 12.01 | 12.05 | 11.78 | 11.87 | 154,992 | -0.14(-1.15%) |
Dec 02, 2021 | 11.94 | 12.22 | 11.70 | 12.00 | 233,104 | +0.06(+0.51%) |
Dec 01, 2021 | 12.19 | 12.29 | 11.93 | 11.94 | 167,858 | -0.19(-1.58%) |
Nov 30, 2021 | 12.25 | 12.35 | 12.03 | 12.13 | 202,781 | -0.15(-1.18%) |
Nov 29, 2021 | 12.41 | 12.42 | 12.22 | 12.28 | 129,239 | -0.04(-0.31%) |
Nov 26, 2021 | 12.38 | 12.38 | 12.26 | 12.32 | 124,124 | -0.18(-1.41%) |
Nov 24, 2021 | 12.56 | 12.61 | 12.43 | 12.49 | 247,632 | -0.08(-0.67%) |
Nov 23, 2021 | 12.63 | 12.68 | 12.50 | 12.58 | 246,373 | -0.09(-0.72%) |
Nov 22, 2021 | 12.80 | 12.88 | 12.66 | 12.67 | 157,311 | -0.14(-1.10%) |
Nov 19, 2021 | 12.89 | 12.91 | 12.81 | 12.81 | 149,738 | -0.06(-0.50%) |
Nov 18, 2021 | 12.91 | 12.87 | 12.82 | 12.87 | 113,869 | -0.03(-0.24%) |
Nov 17, 2021 | 12.94 | 12.96 | 12.87 | 12.91 | 102,666 | -0.03(-0.24%) |
Nov 16, 2021 | 12.94 | 12.97 | 12.87 | 12.94 | 133,977 | -0.03(-0.24%) |
Nov 15, 2021 | 13.01 | 13.03 | 12.91 | 12.97 | 132,264 | +0.02(+0.12%) |
Nov 12, 2021 | 12.98 | 12.98 | 12.89 | 12.95 | 78,771 | +0.03(+0.24%) |
Nov 11, 2021 | 12.88 | 12.98 | 12.86 | 12.92 | 95,042 | +0.08(+0.60%) |
Nov 10, 2021 | 12.94 | 12.84 | 119,314 | -0.14(-1.06%) | ||
Nov 09, 2021 | 12.93 | 12.98 | 12.86 | 12.98 | 136,137 | +0.11(+0.83%) |
Nov 08, 2021 | 12.85 | 12.99 | 12.85 | 12.88 | 148,716 | -0.01(-0.09%) |
Nov 05, 2021 | 12.91 | 12.94 | 12.84 | 12.89 | 152,994 | +0.02(+0.15%) |
Nov 04, 2021 | 12.81 | 12.88 | 12.78 | 12.87 | 113,195 | +0.09(+0.71%) |
Nov 03, 2021 | 12.78 | 12.80 | 12.74 | 12.78 | 105,329 | +0.01(+0.09%) |
Nov 02, 2021 | 12.73 | 12.88 | 12.68 | 12.77 | 209,480 | +0.06(+0.51%) |
Nov 01, 2021 | 12.62 | 12.72 | 12.62 | 12.70 | 89,643 | +0.08(+0.63%) |
Oct 29, 2021 | 12.56 | 12.66 | 12.62 | 160,990 | +0.06(+0.51%) | |
Oct 28, 2021 | 12.54 | 12.62 | 12.56 | 165,896 | +0.03(+0.24%) | |
Oct 27, 2021 | 12.55 | 12.57 | 12.51 | 12.53 | 107,347 | -0.02(-0.18%) |
Oct 26, 2021 | 12.55 | 12.55 | 135,589 | +0.04(+0.30%) | ||
Oct 25, 2021 | 12.52 | 12.55 | 12.44 | 12.51 | 93,763 | -0.01(-0.06%) |
Oct 22, 2021 | 12.53 | 12.54 | 12.48 | 12.52 | 81,354 | -0.04(-0.30%) |
Oct 21, 2021 | 12.49 | 12.57 | 12.47 | 12.56 | 111,982 | +0.03(+0.24%) |
Oct 20, 2021 | 12.49 | 12.56 | 12.39 | 12.53 | 228,475 | +0.06(+0.49%) |
Oct 19, 2021 | 12.34 | 12.47 | 12.34 | 12.47 | 102,130 | +0.16(+1.30%) |
Oct 18, 2021 | 12.24 | 12.34 | 12.19 | 12.31 | 129,952 | +0.07(+0.56%) |
Oct 15, 2021 | 12.23 | 12.27 | 12.18 | 12.24 | 84,880 | +0.08(+0.62%) |
Oct 14, 2021 | 12.10 | 12.22 | 12.09 | 12.16 | 86,842 | +0.11(+0.88%) |
Oct 13, 2021 | 12.09 | 12.15 | 12.04 | 12.05 | 137,380 | +0.01(+0.06%) |
Oct 12, 2021 | 12.16 | 12.16 | 12.03 | 12.05 | 136,346 | -0.06(-0.50%) |
Oct 11, 2021 | 12.18 | 12.30 | 12.05 | 12.11 | 105,488 | -0.10(-0.81%) |
Oct 08, 2021 | 12.28 | 12.30 | 12.19 | 12.21 | 102,970 | -0.01(-0.06%) |
Oct 07, 2021 | 12.26 | 12.30 | 12.18 | 12.21 | 173,115 | +0.05(+0.37%) |
Oct 06, 2021 | 11.85 | 12.17 | 11.84 | 12.17 | 272,931 | +0.32(+2.68%) |
Oct 05, 2021 | 11.76 | 12.00 | 11.72 | 11.85 | 179,030 | +0.14(+1.23%) |
Oct 04, 2021 | 11.85 | 11.92 | 11.59 | 11.71 | 260,469 | -0.13(-1.09%) |