Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.94 | 12.49 | 11.85 | 11.88 | 110,045 | -0.10(-0.83%) |
Dec 30, 2021 | 11.96 | 12.48 | 11.95 | 11.98 | 68,415 | -0.06(-0.50%) |
Dec 29, 2021 | 12.34 | 12.46 | 11.97 | 12.04 | 92,001 | -0.28(-2.27%) |
Dec 28, 2021 | 12.18 | 12.65 | 12.16 | 12.32 | 115,197 | +0.07(+0.57%) |
Dec 27, 2021 | 12.30 | 12.43 | 12.11 | 12.25 | 139,312 | -0.01(-0.08%) |
Dec 23, 2021 | 11.86 | 12.27 | 11.74 | 12.26 | 103,063 | +0.42(+3.55%) |
Dec 22, 2021 | 11.32 | 12.00 | 11.15 | 11.84 | 141,723 | +0.61(+5.43%) |
Dec 21, 2021 | 10.65 | 11.41 | 10.64 | 11.23 | 165,016 | +0.66(+6.24%) |
Dec 20, 2021 | 10.26 | 10.68 | 9.900 | 10.57 | 110,694 | +0.14(+1.34%) |
Dec 17, 2021 | 10.02 | 10.68 | 9.860 | 10.43 | 404,733 | +0.31(+3.06%) |
Dec 16, 2021 | 10.55 | 10.74 | 9.960 | 10.12 | 137,914 | -0.42(-3.98%) |
Dec 15, 2021 | 10.30 | 10.58 | 9.650 | 10.54 | 235,893 | +0.23(+2.23%) |
Dec 14, 2021 | 10.71 | 10.71 | 10.28 | 10.31 | 112,143 | -0.46(-4.27%) |
Dec 13, 2021 | 10.63 | 11.00 | 10.51 | 10.77 | 121,764 | +0.14(+1.32%) |
Dec 10, 2021 | 10.76 | 10.92 | 10.54 | 10.63 | 99,470 | -0.11(-1.02%) |
Dec 09, 2021 | 10.87 | 11.06 | 10.65 | 10.74 | 79,395 | -0.34(-3.07%) |
Dec 08, 2021 | 10.84 | 11.19 | 10.42 | 11.08 | 92,333 | +0.37(+3.45%) |
Dec 07, 2021 | 10.23 | 10.91 | 10.19 | 10.71 | 126,198 | +0.65(+6.46%) |
Dec 06, 2021 | 9.280 | 10.12 | 9.100 | 10.06 | 297,572 | +0.75(+8.06%) |
Dec 03, 2021 | 10.41 | 10.41 | 9.270 | 9.310 | 187,629 | -1.01(-9.79%) |
Dec 02, 2021 | 10.60 | 11.01 | 9.980 | 10.32 | 166,261 | -0.23(-2.18%) |
Dec 01, 2021 | 11.31 | 11.48 | 10.51 | 10.55 | 173,019 | -0.56(-5.04%) |
Nov 30, 2021 | 10.95 | 11.18 | 10.70 | 11.11 | 208,555 | +0.10(+0.91%) |
Nov 29, 2021 | 11.50 | 11.57 | 10.94 | 11.01 | 111,355 | -0.28(-2.48%) |
Nov 26, 2021 | 11.51 | 11.70 | 11.15 | 11.29 | 123,417 | -0.54(-4.56%) |
Nov 24, 2021 | 11.66 | 12.02 | 11.40 | 11.83 | 93,251 | +0.09(+0.77%) |
Nov 23, 2021 | 11.94 | 12.02 | 11.53 | 11.74 | 146,020 | -0.27(-2.25%) |
Nov 22, 2021 | 12.22 | 12.28 | 11.91 | 12.01 | 155,672 | -0.05(-0.41%) |
Nov 19, 2021 | 11.88 | 12.49 | 11.88 | 12.06 | 134,079 | +0.01(+0.08%) |
Nov 18, 2021 | 12.31 | 12.09 | 11.88 | 12.05 | 164,892 | -0.26(-2.11%) |
Nov 17, 2021 | 12.42 | 12.88 | 12.27 | 12.31 | 134,068 | -0.24(-1.91%) |
Nov 16, 2021 | 12.43 | 12.62 | 12.25 | 12.55 | 113,961 | +0.02(+0.16%) |
Nov 15, 2021 | 12.68 | 12.79 | 12.27 | 12.53 | 136,515 | -0.08(-0.63%) |
Nov 12, 2021 | 12.75 | 12.78 | 12.31 | 12.61 | 72,498 | -0.09(-0.71%) |
Nov 11, 2021 | 12.52 | 12.79 | 12.52 | 12.70 | 78,403 | +0.14(+1.11%) |
Nov 10, 2021 | 12.74 | 12.56 | 142,902 | -0.12(-0.95%) | ||
Nov 09, 2021 | 12.80 | 12.89 | 12.02 | 12.68 | 139,182 | -0.13(-1.01%) |
Nov 08, 2021 | 12.80 | 13.11 | 12.68 | 12.81 | 88,780 | +0.19(+1.51%) |
Nov 05, 2021 | 12.82 | 13.03 | 12.01 | 12.62 | 167,650 | -0.10(-0.79%) |
Nov 04, 2021 | 12.78 | 12.94 | 12.55 | 12.72 | 134,437 | -0.04(-0.31%) |
Nov 03, 2021 | 12.11 | 12.90 | 11.92 | 12.76 | 200,371 | +0.55(+4.50%) |
Nov 02, 2021 | 11.88 | 12.23 | 11.81 | 12.21 | 154,379 | +0.34(+2.86%) |
Nov 01, 2021 | 11.51 | 11.90 | 11.50 | 11.87 | 154,320 | +0.37(+3.22%) |
Oct 29, 2021 | 11.53 | 11.77 | 11.46 | 11.50 | 147,772 | +0.01(+0.09%) |
Oct 28, 2021 | 11.16 | 11.52 | 11.10 | 11.49 | 178,806 | +0.36(+3.23%) |
Oct 27, 2021 | 11.10 | 11.40 | 11.10 | 11.13 | 165,371 | -0.06(-0.54%) |
Oct 26, 2021 | 11.38 | 11.19 | 210,398 | -0.11(-0.97%) | ||
Oct 25, 2021 | 11.08 | 11.59 | 11.08 | 11.30 | 227,968 | +0.17(+1.53%) |
Oct 22, 2021 | 11.11 | 11.24 | 11.03 | 11.13 | 154,159 | +0.02(+0.18%) |
Oct 21, 2021 | 11.38 | 11.53 | 11.04 | 11.11 | 204,652 | -0.22(-1.94%) |
Oct 20, 2021 | 11.46 | 11.65 | 11.31 | 11.33 | 136,415 | -0.13(-1.13%) |
Oct 19, 2021 | 11.01 | 11.70 | 11.01 | 11.46 | 169,045 | +0.43(+3.90%) |
Oct 18, 2021 | 11.46 | 11.74 | 11.00 | 11.03 | 224,435 | -0.46(-4.00%) |
Oct 15, 2021 | 11.96 | 11.96 | 11.44 | 11.49 | 205,161 | -0.33(-2.79%) |
Oct 14, 2021 | 12.02 | 12.11 | 11.75 | 11.82 | 166,227 | +0.01(+0.08%) |
Oct 13, 2021 | 11.88 | 12.13 | 11.72 | 11.81 | 105,157 | -0.01(-0.08%) |
Oct 12, 2021 | 11.84 | 12.05 | 11.73 | 11.82 | 114,652 | +0.04(+0.34%) |
Oct 11, 2021 | 11.64 | 11.95 | 11.56 | 11.78 | 101,111 | +0.14(+1.20%) |
Oct 08, 2021 | 11.68 | 11.79 | 11.45 | 11.64 | 92,672 | -0.11(-0.94%) |
Oct 07, 2021 | 11.34 | 11.98 | 11.34 | 11.75 | 161,434 | +0.43(+3.80%) |
Oct 06, 2021 | 11.25 | 11.50 | 11.20 | 11.32 | 231,089 | -0.09(-0.79%) |
Oct 05, 2021 | 11.78 | 11.98 | 10.95 | 11.41 | 276,242 | -0.33(-2.81%) |
Oct 04, 2021 | 11.87 | 12.02 | 11.40 | 11.74 | 184,677 | -0.19(-1.59%) |