Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.37 | 11.47 | 11.35 | 11.46 | 351,780 | +0.05(+0.44%) |
Dec 30, 2021 | 11.52 | 11.57 | 11.41 | 11.41 | 115,619 | -0.08(-0.70%) |
Dec 29, 2021 | 11.53 | 11.61 | 11.46 | 11.49 | 717,147 | -0.09(-0.78%) |
Dec 28, 2021 | 11.59 | 11.61 | 11.49 | 11.58 | 395,913 | +0.00(+0.00%) |
Dec 27, 2021 | 11.60 | 11.61 | 11.55 | 11.58 | 91,734 | +0.00(+0.00%) |
Dec 23, 2021 | 11.36 | 11.60 | 11.36 | 11.58 | 149,599 | +0.19(+1.67%) |
Dec 22, 2021 | 11.32 | 11.45 | 11.32 | 11.39 | 207,180 | +0.05(+0.44%) |
Dec 21, 2021 | 11.30 | 11.48 | 11.30 | 11.34 | 3,279,120 | -0.04(-0.35%) |
Dec 20, 2021 | 11.55 | 11.62 | 11.22 | 11.38 | 1,466,669 | -0.24(-2.07%) |
Dec 17, 2021 | 11.58 | 11.65 | 11.54 | 11.62 | 1,250,530 | +0.02(+0.17%) |
Dec 16, 2021 | 11.60 | 11.66 | 11.40 | 11.60 | 1,378,385 | -0.03(-0.26%) |
Dec 15, 2021 | 11.70 | 11.70 | 11.56 | 11.63 | 1,350,713 | +0.00(+0.00%) |
Dec 14, 2021 | 11.60 | 11.70 | 11.55 | 11.63 | 1,188,191 | +0.02(+0.17%) |
Dec 13, 2021 | 11.60 | 11.65 | 11.56 | 11.61 | 1,262,468 | +0.00(+0.00%) |
Dec 10, 2021 | 11.55 | 11.67 | 11.55 | 11.61 | 1,202,752 | +0.03(+0.26%) |
Dec 09, 2021 | 11.55 | 11.66 | 11.36 | 11.58 | 1,468,559 | -0.05(-0.43%) |
Dec 08, 2021 | 11.42 | 11.70 | 11.42 | 11.63 | 2,608,065 | +0.18(+1.57%) |
Dec 07, 2021 | 11.38 | 11.54 | 11.38 | 11.45 | 276,967 | +0.06(+0.53%) |
Dec 06, 2021 | 11.40 | 11.48 | 11.34 | 11.39 | 924,479 | -0.01(-0.09%) |
Dec 03, 2021 | 11.30 | 11.54 | 11.27 | 11.40 | 1,140,535 | +0.39(+3.54%) |
Dec 02, 2021 | 11.11 | 11.13 | 10.98 | 11.01 | 154,259 | +0.11(+1.01%) |
Dec 01, 2021 | 10.97 | 11.16 | 10.90 | 10.90 | 110,669 | -0.02(-0.18%) |
Nov 30, 2021 | 11.00 | 11.01 | 10.91 | 10.92 | 221,032 | -0.08(-0.73%) |
Nov 29, 2021 | 11.09 | 11.20 | 10.98 | 11.00 | 157,392 | +0.03(+0.27%) |
Nov 26, 2021 | 10.60 | 11.00 | 10.60 | 10.97 | 109,331 | +0.46(+4.38%) |
Nov 24, 2021 | 10.42 | 10.89 | 10.42 | 10.51 | 837,647 | +0.24(+2.34%) |
Nov 23, 2021 | 11.01 | 11.03 | 10.22 | 10.27 | 426,175 | -0.75(-6.81%) |
Nov 22, 2021 | 11.03 | 11.05 | 11.01 | 11.02 | 69,003 | -0.01(-0.09%) |
Nov 19, 2021 | 10.99 | 11.09 | 10.99 | 11.03 | 58,945 | +0.02(+0.18%) |
Nov 18, 2021 | 11.12 | 11.01 | 10.98 | 11.01 | 196,776 | -0.15(-1.34%) |
Nov 17, 2021 | 11.14 | 11.19 | 11.14 | 11.16 | 3,985 | -0.01(-0.09%) |
Nov 16, 2021 | 11.06 | 11.23 | 11.06 | 11.17 | 91,402 | +0.08(+0.72%) |
Nov 15, 2021 | 11.06 | 11.10 | 11.06 | 11.09 | 64,145 | +0.03(+0.27%) |
Nov 12, 2021 | 11.11 | 11.12 | 11.06 | 11.06 | 57,009 | -0.07(-0.63%) |
Nov 11, 2021 | 11.11 | 11.14 | 11.04 | 11.13 | 84,780 | +0.05(+0.45%) |
Nov 10, 2021 | 11.13 | 11.08 | 11.08 | 159,885 | -0.03(-0.27%) | |
Nov 09, 2021 | 11.13 | 11.19 | 11.06 | 11.11 | 288,301 | +0.00(+0.00%) |
Nov 08, 2021 | 11.25 | 11.25 | 11.10 | 11.11 | 133,981 | -0.13(-1.16%) |
Nov 05, 2021 | 11.27 | 11.31 | 11.23 | 11.24 | 129,556 | -0.01(-0.09%) |
Nov 04, 2021 | 11.24 | 11.28 | 11.22 | 11.25 | 91,853 | +0.02(+0.18%) |
Nov 03, 2021 | 11.20 | 11.24 | 11.19 | 11.23 | 73,781 | +0.02(+0.18%) |
Nov 02, 2021 | 11.22 | 11.22 | 11.20 | 11.21 | 70,237 | -0.01(-0.09%) |
Nov 01, 2021 | 11.17 | 11.25 | 11.25 | 11.22 | 37,274 | -0.03(-0.27%) |
Oct 29, 2021 | 11.15 | 11.26 | 11.14 | 11.25 | 193,807 | +0.10(+0.90%) |
Oct 28, 2021 | 11.15 | 11.22 | 11.11 | 11.15 | 53,188 | -0.01(-0.09%) |
Oct 27, 2021 | 11.24 | 11.24 | 11.15 | 11.16 | 36,592 | -0.08(-0.71%) |
Oct 26, 2021 | 11.24 | 11.24 | 97,296 | +0.03(+0.27%) | ||
Oct 25, 2021 | 11.20 | 11.25 | 11.15 | 11.21 | 197,774 | +0.06(+0.54%) |
Oct 22, 2021 | 11.28 | 11.29 | 11.13 | 11.15 | 179,837 | -0.13(-1.15%) |
Oct 21, 2021 | 11.30 | 11.30 | 11.27 | 11.28 | 167,997 | -0.05(-0.44%) |
Oct 20, 2021 | 11.36 | 11.36 | 11.32 | 11.33 | 17,300 | +0.01(+0.09%) |
Oct 19, 2021 | 11.34 | 11.34 | 11.31 | 11.32 | 39,147 | -0.01(-0.09%) |
Oct 18, 2021 | 11.34 | 11.36 | 11.31 | 11.33 | 12,619 | -0.02(-0.18%) |
Oct 15, 2021 | 11.38 | 11.39 | 11.34 | 11.35 | 30,249 | -0.02(-0.18%) |
Oct 14, 2021 | 11.45 | 11.48 | 11.37 | 11.37 | 93,911 | -0.07(-0.61%) |
Oct 13, 2021 | 11.39 | 11.44 | 11.38 | 11.44 | 105,339 | +0.06(+0.53%) |
Oct 12, 2021 | 11.39 | 11.41 | 11.35 | 11.38 | 98,250 | +0.03(+0.26%) |
Oct 11, 2021 | 11.48 | 11.51 | 11.35 | 11.35 | 135,087 | -0.15(-1.30%) |
Oct 08, 2021 | 11.45 | 11.53 | 11.41 | 11.50 | 147,339 | +0.03(+0.26%) |
Oct 07, 2021 | 11.38 | 11.49 | 11.38 | 11.47 | 167,197 | +0.12(+1.06%) |
Oct 06, 2021 | 11.33 | 11.50 | 11.33 | 11.35 | 344,339 | +0.02(+0.18%) |
Oct 05, 2021 | 11.26 | 11.36 | 11.26 | 11.33 | 179,445 | +0.09(+0.80%) |
Oct 04, 2021 | 11.23 | 11.23 | 11.22 | 11.24 | 363,085 | +0.01(+0.09%) |