Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.12 | 12.17 | 11.95 | 11.97 | 5,634,923 | -0.18(-1.45%) |
Dec 30, 2021 | 12.22 | 12.29 | 12.15 | 12.15 | 5,414,345 | -0.11(-0.92%) |
Dec 29, 2021 | 12.30 | 12.31 | 12.25 | 12.26 | 4,480,989 | +0.02(+0.20%) |
Dec 28, 2021 | 12.10 | 12.28 | 12.10 | 12.24 | 5,320,497 | +0.08(+0.66%) |
Dec 27, 2021 | 12.19 | 12.20 | 12.05 | 12.16 | 4,903,906 | -0.05(-0.39%) |
Dec 23, 2021 | 12.24 | 12.30 | 12.18 | 12.21 | 4,377,387 | +0.04(+0.33%) |
Dec 22, 2021 | 12.10 | 12.19 | 12.01 | 12.17 | 4,939,003 | +0.01(+0.07%) |
Dec 21, 2021 | 12.04 | 12.17 | 12.03 | 12.16 | 7,257,110 | +0.23(+1.95%) |
Dec 20, 2021 | 11.89 | 11.96 | 11.74 | 11.93 | 8,458,550 | -0.26(-2.17%) |
Dec 17, 2021 | 12.25 | 12.29 | 12.14 | 12.19 | 8,378,186 | +0.09(+0.73%) |
Dec 16, 2021 | 11.82 | 12.10 | 11.82 | 12.10 | 10,221,784 | +0.15(+1.28%) |
Dec 15, 2021 | 11.94 | 11.96 | 11.80 | 11.95 | 8,492,157 | -0.19(-1.59%) |
Dec 14, 2021 | 12.12 | 12.21 | 12.11 | 12.14 | 6,535,923 | +0.14(+1.20%) |
Dec 13, 2021 | 12.10 | 12.12 | 11.95 | 12.00 | 10,510,442 | -0.11(-0.93%) |
Dec 10, 2021 | 12.11 | 12.13 | 12.02 | 12.11 | 7,592,308 | +0.13(+1.07%) |
Dec 09, 2021 | 12.14 | 12.16 | 11.97 | 11.98 | 9,785,798 | -0.16(-1.32%) |
Dec 08, 2021 | 12.01 | 12.35 | 11.96 | 12.14 | 13,573,052 | +0.19(+1.61%) |
Dec 07, 2021 | 12.02 | 12.05 | 11.92 | 11.95 | 10,249,746 | -0.10(-0.86%) |
Dec 06, 2021 | 12.08 | 12.19 | 12.02 | 12.05 | 7,949,906 | +0.24(+2.04%) |
Dec 03, 2021 | 11.77 | 11.86 | 11.74 | 11.81 | 7,840,328 | -0.07(-0.58%) |
Dec 02, 2021 | 11.81 | 11.94 | 11.81 | 11.88 | 7,341,946 | +0.13(+1.14%) |
Dec 01, 2021 | 12.05 | 12.09 | 11.73 | 11.75 | 7,993,718 | -0.02(-0.21%) |
Nov 30, 2021 | 11.87 | 11.89 | 11.65 | 11.77 | 8,546,721 | -0.16(-1.34%) |
Nov 29, 2021 | 12.08 | 12.09 | 11.89 | 11.93 | 6,023,119 | -0.05(-0.40%) |
Nov 26, 2021 | 11.98 | 12.01 | 11.85 | 11.98 | 6,859,169 | -0.31(-2.54%) |
Nov 24, 2021 | 12.32 | 12.37 | 12.24 | 12.30 | 5,996,549 | +0.04(+0.30%) |
Nov 23, 2021 | 12.18 | 12.28 | 12.18 | 12.26 | 6,748,979 | -0.04(-0.32%) |
Nov 22, 2021 | 12.20 | 12.55 | 12.17 | 12.30 | 6,811,340 | +0.28(+2.33%) |
Nov 19, 2021 | 12.09 | 12.10 | 12.00 | 12.02 | 6,353,028 | -0.17(-1.40%) |
Nov 18, 2021 | 12.26 | 12.19 | 12.17 | 12.19 | 5,980,754 | +0.00(+0.00%) |
Nov 17, 2021 | 12.13 | 12.21 | 12.03 | 12.19 | 9,321,136 | -0.31(-2.48%) |
Nov 16, 2021 | 12.65 | 12.68 | 12.42 | 12.50 | 6,403,390 | +0.56(+4.68%) |
Nov 15, 2021 | 11.93 | 11.96 | 11.86 | 11.94 | 4,208,620 | -0.07(-0.58%) |
Nov 12, 2021 | 12.03 | 12.06 | 11.98 | 12.01 | 5,849,377 | +0.01(+0.06%) |
Nov 11, 2021 | 11.99 | 12.06 | 11.96 | 12.00 | 4,601,150 | +0.16(+1.31%) |
Nov 10, 2021 | 11.92 | 11.85 | 5,803,048 | -0.09(-0.72%) | ||
Nov 09, 2021 | 12.03 | 12.04 | 11.89 | 11.93 | 5,423,620 | +0.06(+0.52%) |
Nov 08, 2021 | 11.85 | 11.89 | 11.81 | 11.87 | 5,164,093 | +0.11(+0.92%) |
Nov 05, 2021 | 11.72 | 11.92 | 11.71 | 11.76 | 6,716,785 | +0.05(+0.40%) |
Nov 04, 2021 | 11.56 | 11.91 | 11.39 | 11.72 | 22,430,442 | +0.19(+1.62%) |
Nov 03, 2021 | 11.46 | 11.60 | 11.43 | 11.53 | 9,474,638 | -0.12(-1.07%) |
Nov 02, 2021 | 11.80 | 11.80 | 11.58 | 11.65 | 10,779,496 | -0.15(-1.25%) |
Nov 01, 2021 | 11.65 | 11.81 | 11.73 | 11.80 | 7,448,093 | +0.19(+1.67%) |
Oct 29, 2021 | 11.71 | 11.74 | 11.59 | 11.61 | 8,929,690 | -0.22(-1.84%) |
Oct 28, 2021 | 11.93 | 11.82 | 6,323,855 | -0.26(-2.18%) | ||
Oct 27, 2021 | 12.13 | 12.17 | 12.06 | 12.09 | 4,642,536 | -0.07(-0.57%) |
Oct 26, 2021 | 12.21 | 12.14 | 12.16 | 5,956,083 | +0.13(+1.10%) | |
Oct 25, 2021 | 12.10 | 12.11 | 11.99 | 12.03 | 3,232,892 | +0.01(+0.06%) |
Oct 22, 2021 | 11.96 | 12.10 | 12.02 | 4,323,801 | -0.02(-0.19%) | |
Oct 21, 2021 | 12.07 | 12.14 | 11.99 | 12.04 | 6,787,593 | -0.11(-0.89%) |
Oct 20, 2021 | 12.02 | 12.22 | 12.01 | 12.15 | 4,072,205 | +0.26(+2.22%) |
Oct 19, 2021 | 11.84 | 11.90 | 11.83 | 11.89 | 3,447,389 | +0.04(+0.33%) |
Oct 18, 2021 | 11.81 | 11.86 | 11.75 | 11.85 | 5,995,551 | -0.05(-0.39%) |
Oct 15, 2021 | 11.93 | 11.99 | 11.88 | 11.89 | 3,479,658 | -0.04(-0.33%) |
Oct 14, 2021 | 12.00 | 12.02 | 11.92 | 11.93 | 3,098,809 | +0.09(+0.72%) |
Oct 13, 2021 | 11.84 | 11.87 | 11.77 | 11.85 | 6,165,802 | +0.02(+0.13%) |
Oct 12, 2021 | 11.86 | 11.89 | 11.81 | 11.83 | 7,004,888 | -0.02(-0.13%) |
Oct 11, 2021 | 11.95 | 12.02 | 11.85 | 11.85 | 4,430,792 | -0.13(-1.10%) |
Oct 08, 2021 | 12.05 | 12.09 | 11.96 | 11.98 | 3,964,999 | +0.01(+0.07%) |
Oct 07, 2021 | 12.06 | 12.17 | 11.97 | 11.97 | 4,094,103 | -0.03(-0.26%) |
Oct 06, 2021 | 11.98 | 12.04 | 11.89 | 12.00 | 4,225,960 | -0.26(-2.15%) |
Oct 05, 2021 | 12.29 | 12.35 | 12.23 | 12.27 | 3,989,888 | +0.05(+0.38%) |
Oct 04, 2021 | 12.19 | 12.35 | 12.16 | 12.22 | 4,692,675 | +0.18(+1.48%) |