Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.67 | 11.90 | 11.52 | 11.55 | 1,629,028 | -0.12(-1.03%) |
Dec 30, 2021 | 11.97 | 12.14 | 11.65 | 11.67 | 1,399,416 | -0.27(-2.26%) |
Dec 29, 2021 | 11.64 | 12.02 | 11.64 | 11.94 | 1,126,551 | +0.09(+0.76%) |
Dec 28, 2021 | 12.02 | 12.27 | 11.82 | 11.85 | 1,125,247 | -0.22(-1.82%) |
Dec 27, 2021 | 12.04 | 12.29 | 11.90 | 12.07 | 1,423,304 | -0.11(-0.90%) |
Dec 23, 2021 | 11.57 | 12.22 | 11.57 | 12.18 | 3,647,844 | +0.46(+3.92%) |
Dec 22, 2021 | 11.60 | 11.96 | 11.48 | 11.72 | 1,431,545 | +0.05(+0.43%) |
Dec 21, 2021 | 11.32 | 11.79 | 11.01 | 11.67 | 1,861,958 | +0.44(+3.92%) |
Dec 20, 2021 | 10.74 | 11.32 | 10.49 | 11.23 | 2,577,303 | +0.39(+3.60%) |
Dec 17, 2021 | 10.01 | 10.93 | 9.980 | 10.84 | 3,972,421 | +0.74(+7.33%) |
Dec 16, 2021 | 10.72 | 10.80 | 9.860 | 10.10 | 2,311,130 | -0.55(-5.16%) |
Dec 15, 2021 | 10.41 | 10.66 | 9.930 | 10.65 | 2,341,220 | +0.26(+2.50%) |
Dec 14, 2021 | 10.39 | 10.58 | 10.15 | 10.39 | 1,614,363 | -0.07(-0.67%) |
Dec 13, 2021 | 10.22 | 10.59 | 10.16 | 10.46 | 1,624,731 | +0.18(+1.75%) |
Dec 10, 2021 | 10.44 | 10.83 | 10.22 | 10.28 | 1,823,286 | -0.15(-1.44%) |
Dec 09, 2021 | 11.09 | 11.29 | 10.42 | 10.43 | 1,466,190 | -0.82(-7.29%) |
Dec 08, 2021 | 11.23 | 11.49 | 11.08 | 11.25 | 3,493,104 | +0.04(+0.36%) |
Dec 07, 2021 | 10.87 | 11.28 | 10.85 | 11.21 | 2,183,578 | +0.59(+5.56%) |
Dec 06, 2021 | 10.50 | 10.69 | 10.18 | 10.62 | 1,689,108 | +0.17(+1.63%) |
Dec 03, 2021 | 11.17 | 11.21 | 10.31 | 10.45 | 1,747,158 | -0.68(-6.11%) |
Dec 02, 2021 | 10.66 | 11.16 | 10.66 | 11.13 | 1,374,815 | +0.39(+3.63%) |
Dec 01, 2021 | 10.93 | 11.37 | 10.73 | 10.74 | 2,363,538 | +0.03(+0.28%) |
Nov 30, 2021 | 10.76 | 11.14 | 10.67 | 10.71 | 3,508,404 | -0.08(-0.74%) |
Nov 29, 2021 | 10.88 | 11.13 | 10.76 | 10.79 | 1,696,945 | -0.01(-0.09%) |
Nov 26, 2021 | 11.11 | 11.27 | 10.63 | 10.80 | 1,270,680 | -0.54(-4.76%) |
Nov 24, 2021 | 11.24 | 11.48 | 11.05 | 11.34 | 1,045,825 | +0.01(+0.09%) |
Nov 23, 2021 | 11.26 | 11.41 | 10.80 | 11.33 | 1,719,513 | +0.09(+0.80%) |
Nov 22, 2021 | 11.22 | 11.48 | 11.03 | 11.24 | 2,380,447 | -0.10(-0.88%) |
Nov 19, 2021 | 11.38 | 11.52 | 11.07 | 11.34 | 1,833,493 | -0.08(-0.70%) |
Nov 18, 2021 | 11.64 | 11.53 | 11.40 | 11.42 | 2,119,713 | -0.17(-1.47%) |
Nov 17, 2021 | 11.95 | 11.96 | 11.47 | 11.59 | 1,815,908 | -0.41(-3.42%) |
Nov 16, 2021 | 11.46 | 12.14 | 11.24 | 12.00 | 2,505,524 | +0.49(+4.26%) |
Nov 15, 2021 | 11.85 | 12.22 | 11.46 | 11.51 | 3,914,971 | +0.17(+1.50%) |
Nov 12, 2021 | 11.75 | 11.75 | 11.04 | 11.34 | 1,741,364 | -0.34(-2.91%) |
Nov 11, 2021 | 11.49 | 11.85 | 11.44 | 11.68 | 2,436,474 | +0.20(+1.74%) |
Nov 10, 2021 | 10.92 | 11.48 | 3,630,383 | +0.16(+1.41%) | ||
Nov 09, 2021 | 11.74 | 11.94 | 11.20 | 11.32 | 2,432,355 | -0.61(-5.11%) |
Nov 08, 2021 | 12.07 | 12.21 | 11.86 | 11.93 | 1,485,448 | -0.12(-1.00%) |
Nov 05, 2021 | 12.40 | 12.41 | 11.80 | 12.05 | 3,558,386 | -0.39(-3.14%) |
Nov 04, 2021 | 12.44 | 12.53 | 12.22 | 12.44 | 1,546,788 | +0.08(+0.65%) |
Nov 03, 2021 | 11.90 | 12.37 | 11.72 | 12.36 | 2,351,090 | +0.45(+3.78%) |
Nov 02, 2021 | 11.57 | 11.92 | 11.25 | 11.91 | 2,001,298 | +0.39(+3.39%) |
Nov 01, 2021 | 10.49 | 11.60 | 11.06 | 11.52 | 3,273,497 | +1.02(+9.71%) |
Oct 29, 2021 | 10.60 | 10.73 | 10.46 | 10.50 | 2,184,993 | -0.08(-0.76%) |
Oct 28, 2021 | 10.19 | 10.59 | 10.58 | 2,091,097 | +0.42(+4.13%) | |
Oct 27, 2021 | 10.30 | 10.58 | 10.08 | 10.16 | 2,004,957 | -0.19(-1.84%) |
Oct 26, 2021 | 10.56 | 10.29 | 10.35 | 2,700,231 | -0.17(-1.62%) | |
Oct 25, 2021 | 10.46 | 10.61 | 10.27 | 10.52 | 1,431,088 | +0.02(+0.19%) |
Oct 22, 2021 | 10.50 | 10.59 | 10.24 | 10.50 | 3,245,313 | -0.02(-0.19%) |
Oct 21, 2021 | 10.76 | 10.87 | 10.51 | 10.52 | 2,170,905 | -0.24(-2.23%) |
Oct 20, 2021 | 10.86 | 11.05 | 10.71 | 10.76 | 1,232,447 | -0.09(-0.83%) |
Oct 19, 2021 | 10.71 | 10.98 | 10.69 | 10.85 | 1,106,567 | +0.15(+1.40%) |
Oct 18, 2021 | 10.99 | 11.16 | 10.68 | 10.70 | 1,795,258 | -0.38(-3.43%) |
Oct 15, 2021 | 11.70 | 11.70 | 11.08 | 11.08 | 2,761,374 | -0.41(-3.57%) |
Oct 14, 2021 | 11.55 | 11.60 | 11.24 | 11.49 | 1,691,790 | +0.07(+0.61%) |
Oct 13, 2021 | 11.84 | 11.86 | 11.36 | 11.42 | 1,299,207 | -0.42(-3.55%) |
Oct 12, 2021 | 11.69 | 11.98 | 11.60 | 11.84 | 2,434,515 | +0.17(+1.46%) |
Oct 11, 2021 | 11.42 | 11.79 | 11.33 | 11.67 | 2,323,876 | +0.16(+1.39%) |
Oct 08, 2021 | 11.24 | 11.58 | 11.15 | 11.51 | 2,756,467 | +0.27(+2.40%) |
Oct 07, 2021 | 10.97 | 11.48 | 10.74 | 11.24 | 4,097,393 | +0.31(+2.84%) |
Oct 06, 2021 | 9.910 | 10.98 | 9.910 | 10.93 | 3,558,134 | +0.83(+8.22%) |
Oct 05, 2021 | 9.920 | 10.22 | 9.880 | 10.10 | 3,668,747 | +0.26(+2.64%) |
Oct 04, 2021 | 10.10 | 10.10 | 9.650 | 9.840 | 2,152,364 | -0.35(-3.43%) |