Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.26 | 12.28 | 12.20 | 12.27 | 341,481 | +0.04(+0.33%) |
Dec 30, 2021 | 12.17 | 12.25 | 12.17 | 12.23 | 270,544 | +0.05(+0.40%) |
Dec 29, 2021 | 12.17 | 12.22 | 12.13 | 12.18 | 303,005 | +0.02(+0.20%) |
Dec 28, 2021 | 12.17 | 12.19 | 12.13 | 12.16 | 192,318 | +0.00(+0.00%) |
Dec 27, 2021 | 12.09 | 12.17 | 12.09 | 12.16 | 213,074 | +0.07(+0.54%) |
Dec 23, 2021 | 12.09 | 12.13 | 12.04 | 12.09 | 324,367 | +0.10(+0.82%) |
Dec 22, 2021 | 11.93 | 12.09 | 11.93 | 12.00 | 321,490 | +0.04(+0.36%) |
Dec 21, 2021 | 11.84 | 12.00 | 11.84 | 11.95 | 274,865 | +0.15(+1.24%) |
Dec 20, 2021 | 11.81 | 11.81 | 11.64 | 11.81 | 291,331 | -0.11(-0.95%) |
Dec 17, 2021 | 11.90 | 11.94 | 11.80 | 11.92 | 223,888 | -0.05(-0.41%) |
Dec 16, 2021 | 12.03 | 12.07 | 11.90 | 11.97 | 264,556 | -0.02(-0.14%) |
Dec 15, 2021 | 11.87 | 12.00 | 11.79 | 11.98 | 192,506 | +0.09(+0.75%) |
Dec 14, 2021 | 11.87 | 11.91 | 11.83 | 11.90 | 205,585 | -0.03(-0.27%) |
Dec 13, 2021 | 11.94 | 11.94 | 11.87 | 11.93 | 266,444 | +0.01(+0.07%) |
Dec 10, 2021 | 11.98 | 11.98 | 11.87 | 11.92 | 140,129 | -0.02(-0.14%) |
Dec 09, 2021 | 11.99 | 11.99 | 11.91 | 11.94 | 170,534 | -0.06(-0.47%) |
Dec 08, 2021 | 11.90 | 12.03 | 11.90 | 11.99 | 161,671 | +0.11(+0.96%) |
Dec 07, 2021 | 11.81 | 11.95 | 11.81 | 11.88 | 208,875 | +0.18(+1.52%) |
Dec 06, 2021 | 11.55 | 11.73 | 11.51 | 11.70 | 275,106 | +0.17(+1.48%) |
Dec 03, 2021 | 11.69 | 11.75 | 11.47 | 11.53 | 458,414 | -0.15(-1.25%) |
Dec 02, 2021 | 11.66 | 11.74 | 11.63 | 11.68 | 298,304 | -0.01(-0.07%) |
Dec 01, 2021 | 11.90 | 11.97 | 11.69 | 11.69 | 345,245 | -0.15(-1.30%) |
Nov 30, 2021 | 11.91 | 11.96 | 11.77 | 11.84 | 389,218 | -0.09(-0.75%) |
Nov 29, 2021 | 11.90 | 11.95 | 11.85 | 11.93 | 339,582 | +0.06(+0.48%) |
Nov 26, 2021 | 11.83 | 11.89 | 11.77 | 11.87 | 346,623 | -0.14(-1.15%) |
Nov 24, 2021 | 11.94 | 12.03 | 11.90 | 12.01 | 235,763 | +0.03(+0.27%) |
Nov 23, 2021 | 11.99 | 11.99 | 11.88 | 11.98 | 204,994 | -0.06(-0.47%) |
Nov 22, 2021 | 12.01 | 12.11 | 12.00 | 12.03 | 282,685 | +0.04(+0.36%) |
Nov 19, 2021 | 12.01 | 12.05 | 11.99 | 11.99 | 238,139 | -0.03(-0.27%) |
Nov 18, 2021 | 12.00 | 12.05 | 12.00 | 12.02 | 311,760 | +0.01(+0.07%) |
Nov 17, 2021 | 11.99 | 12.03 | 11.95 | 12.01 | 267,350 | +0.00(+0.00%) |
Nov 16, 2021 | 11.97 | 12.05 | 11.96 | 12.01 | 275,450 | +0.02(+0.20%) |
Nov 15, 2021 | 12.00 | 12.01 | 11.95 | 11.99 | 251,665 | -0.01(-0.07%) |
Nov 12, 2021 | 11.91 | 12.00 | 11.82 | 12.00 | 309,207 | +0.09(+0.74%) |
Nov 11, 2021 | 11.96 | 11.97 | 11.89 | 11.91 | 215,043 | -0.01(-0.07%) |
Nov 10, 2021 | 11.97 | 11.92 | 241,975 | -0.06(-0.54%) | ||
Nov 09, 2021 | 11.98 | 11.99 | 11.90 | 11.98 | 292,174 | -0.03(-0.27%) |
Nov 08, 2021 | 12.03 | 12.08 | 11.97 | 12.01 | 288,890 | +0.04(+0.34%) |
Nov 05, 2021 | 11.99 | 12.04 | 11.93 | 11.97 | 317,977 | -0.02(-0.13%) |
Nov 04, 2021 | 11.84 | 12.01 | 11.81 | 11.99 | 813,945 | +0.18(+1.50%) |
Nov 03, 2021 | 11.77 | 11.83 | 11.77 | 11.81 | 224,579 | +0.02(+0.21%) |
Nov 02, 2021 | 11.86 | 11.86 | 11.78 | 11.79 | 234,693 | -0.02(-0.20%) |
Nov 01, 2021 | 11.77 | 11.84 | 11.77 | 11.81 | 255,403 | +0.05(+0.41%) |
Oct 29, 2021 | 11.72 | 11.80 | 11.72 | 11.77 | 301,151 | +0.01(+0.07%) |
Oct 28, 2021 | 11.71 | 11.76 | 11.69 | 11.76 | 241,626 | +0.09(+0.76%) |
Oct 27, 2021 | 11.68 | 11.73 | 11.66 | 11.67 | 177,505 | -0.03(-0.28%) |
Oct 26, 2021 | 11.70 | 11.70 | 267,326 | +0.03(+0.28%) | ||
Oct 25, 2021 | 11.65 | 11.68 | 11.62 | 11.67 | 182,252 | +0.02(+0.21%) |
Oct 22, 2021 | 11.65 | 11.67 | 11.58 | 11.64 | 253,056 | +0.02(+0.14%) |
Oct 21, 2021 | 11.67 | 11.67 | 11.58 | 11.63 | 292,683 | -0.04(-0.32%) |
Oct 20, 2021 | 11.66 | 11.67 | 11.63 | 11.67 | 295,090 | +0.02(+0.21%) |
Oct 19, 2021 | 11.61 | 11.65 | 11.59 | 11.64 | 263,178 | +0.05(+0.41%) |
Oct 18, 2021 | 11.57 | 11.62 | 11.54 | 11.59 | 281,188 | +0.01(+0.07%) |
Oct 15, 2021 | 11.49 | 11.58 | 11.49 | 11.59 | 197,350 | +0.16(+1.40%) |
Oct 14, 2021 | 11.40 | 11.47 | 11.39 | 11.43 | 240,059 | +0.08(+0.71%) |
Oct 13, 2021 | 11.31 | 11.35 | 11.27 | 11.35 | 207,098 | +0.07(+0.64%) |
Oct 12, 2021 | 11.33 | 11.33 | 11.25 | 11.27 | 226,075 | -0.01(-0.07%) |
Oct 11, 2021 | 11.34 | 11.40 | 11.28 | 11.28 | 160,607 | -0.04(-0.35%) |
Oct 08, 2021 | 11.35 | 11.37 | 11.30 | 11.32 | 207,836 | +0.02(+0.14%) |
Oct 07, 2021 | 11.19 | 11.36 | 11.19 | 11.31 | 269,309 | +0.14(+1.22%) |
Oct 06, 2021 | 11.09 | 11.19 | 11.01 | 11.17 | 188,947 | +0.04(+0.36%) |
Oct 05, 2021 | 11.04 | 11.13 | 11.00 | 11.13 | 370,612 | +0.10(+0.87%) |
Oct 04, 2021 | 11.17 | 11.19 | 10.99 | 11.03 | 349,189 | -0.14(-1.22%) |