Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.75 | 12.84 | 12.66 | 12.67 | 1,401,949 | -0.13(-1.03%) |
Dec 30, 2021 | 12.73 | 12.88 | 12.67 | 12.80 | 2,031,634 | +0.13(+1.04%) |
Dec 29, 2021 | 12.75 | 12.79 | 12.65 | 12.67 | 1,086,971 | -0.09(-0.72%) |
Dec 28, 2021 | 12.75 | 12.89 | 12.74 | 12.76 | 993,179 | -0.01(-0.11%) |
Dec 27, 2021 | 12.69 | 12.79 | 12.58 | 12.77 | 856,369 | +0.09(+0.67%) |
Dec 23, 2021 | 12.61 | 12.76 | 12.57 | 12.69 | 959,230 | +0.14(+1.08%) |
Dec 22, 2021 | 12.45 | 12.60 | 12.38 | 12.55 | 1,319,770 | +0.07(+0.57%) |
Dec 21, 2021 | 12.25 | 12.58 | 12.17 | 12.48 | 1,563,198 | +0.38(+3.12%) |
Dec 20, 2021 | 12.34 | 12.35 | 11.93 | 12.10 | 2,874,857 | -0.30(-2.41%) |
Dec 17, 2021 | 12.46 | 12.59 | 12.26 | 12.40 | 4,702,958 | -0.06(-0.46%) |
Dec 16, 2021 | 12.79 | 12.79 | 12.40 | 12.46 | 1,994,772 | -0.21(-1.68%) |
Dec 15, 2021 | 12.60 | 12.71 | 12.40 | 12.67 | 2,355,088 | +0.12(+0.96%) |
Dec 14, 2021 | 12.76 | 12.90 | 12.55 | 12.55 | 1,872,444 | -0.18(-1.40%) |
Dec 13, 2021 | 12.86 | 12.92 | 12.73 | 12.73 | 1,642,972 | -0.18(-1.38%) |
Dec 10, 2021 | 12.99 | 13.10 | 12.85 | 12.91 | 1,095,602 | -0.08(-0.60%) |
Dec 09, 2021 | 12.99 | 13.12 | 12.90 | 12.99 | 904,245 | -0.09(-0.71%) |
Dec 08, 2021 | 13.03 | 13.21 | 13.03 | 13.08 | 779,887 | +0.05(+0.38%) |
Dec 07, 2021 | 13.04 | 13.12 | 12.93 | 13.03 | 1,287,773 | +0.06(+0.44%) |
Dec 06, 2021 | 12.78 | 13.12 | 12.75 | 12.97 | 1,327,638 | +0.26(+2.07%) |
Dec 03, 2021 | 12.89 | 12.92 | 12.65 | 12.71 | 1,333,602 | -0.12(-0.94%) |
Dec 02, 2021 | 12.60 | 12.90 | 12.57 | 12.83 | 1,308,484 | +0.32(+2.56%) |
Dec 01, 2021 | 12.57 | 12.98 | 12.50 | 12.51 | 2,456,963 | +0.15(+1.21%) |
Nov 30, 2021 | 12.89 | 12.96 | 12.32 | 12.36 | 5,479,790 | -0.58(-4.46%) |
Nov 29, 2021 | 13.20 | 13.24 | 12.90 | 12.94 | 1,427,995 | -0.14(-1.09%) |
Nov 26, 2021 | 13.01 | 13.09 | 12.88 | 13.08 | 836,222 | -0.13(-0.97%) |
Nov 24, 2021 | 13.13 | 13.32 | 13.07 | 13.21 | 850,389 | +0.06(+0.49%) |
Nov 23, 2021 | 13.06 | 13.22 | 13.03 | 13.14 | 1,300,107 | +0.14(+1.04%) |
Nov 22, 2021 | 13.03 | 13.18 | 13.00 | 13.01 | 1,504,318 | +0.01(+0.05%) |
Nov 19, 2021 | 12.99 | 13.10 | 12.95 | 13.00 | 1,385,756 | -0.03(-0.22%) |
Nov 18, 2021 | 13.12 | 13.12 | 13.02 | 13.03 | 1,935,982 | -0.08(-0.60%) |
Nov 17, 2021 | 13.27 | 13.31 | 13.04 | 13.11 | 1,423,613 | -0.21(-1.55%) |
Nov 16, 2021 | 13.27 | 13.35 | 13.23 | 13.31 | 1,140,800 | +0.01(+0.05%) |
Nov 15, 2021 | 13.38 | 13.45 | 13.26 | 13.31 | 943,017 | -0.05(-0.37%) |
Nov 12, 2021 | 13.56 | 13.62 | 13.36 | 13.36 | 772,015 | -0.17(-1.26%) |
Nov 11, 2021 | 13.42 | 13.54 | 13.39 | 13.53 | 643,903 | +0.09(+0.69%) |
Nov 10, 2021 | 13.38 | 13.44 | 1,335,715 | +0.06(+0.48%) | ||
Nov 09, 2021 | 13.52 | 13.56 | 13.30 | 13.37 | 2,642,869 | -0.36(-2.64%) |
Nov 08, 2021 | 13.73 | 13.80 | 13.57 | 13.73 | 1,896,237 | +0.03(+0.21%) |
Nov 05, 2021 | 13.75 | 13.98 | 13.56 | 13.71 | 3,300,073 | -0.60(-4.18%) |
Nov 04, 2021 | 14.30 | 14.43 | 14.25 | 14.30 | 902,794 | -0.01(-0.05%) |
Nov 03, 2021 | 14.31 | 14.50 | 14.24 | 14.31 | 1,270,153 | -0.01(-0.10%) |
Nov 02, 2021 | 14.49 | 14.49 | 14.23 | 14.32 | 759,484 | -0.16(-1.08%) |
Nov 01, 2021 | 14.40 | 14.58 | 14.45 | 14.48 | 845,857 | +0.14(+0.99%) |
Oct 29, 2021 | 14.33 | 14.42 | 14.27 | 14.34 | 811,433 | -0.02(-0.15%) |
Oct 28, 2021 | 14.35 | 14.38 | 14.19 | 14.36 | 750,555 | +0.06(+0.40%) |
Oct 27, 2021 | 14.34 | 14.38 | 14.25 | 14.30 | 662,215 | -0.04(-0.30%) |
Oct 26, 2021 | 14.51 | 14.34 | 14.35 | 712,522 | -0.18(-1.27%) | |
Oct 25, 2021 | 14.47 | 14.59 | 14.45 | 14.53 | 445,366 | +0.06(+0.44%) |
Oct 22, 2021 | 14.57 | 14.59 | 14.42 | 14.47 | 626,994 | -0.08(-0.54%) |
Oct 21, 2021 | 14.40 | 14.55 | 14.39 | 14.55 | 593,745 | +0.16(+1.09%) |
Oct 20, 2021 | 14.29 | 14.53 | 14.27 | 14.39 | 823,346 | +0.04(+0.25%) |
Oct 19, 2021 | 14.35 | 14.36 | 14.25 | 14.35 | 794,688 | +0.07(+0.50%) |
Oct 18, 2021 | 14.21 | 14.35 | 14.16 | 14.28 | 861,243 | +0.09(+0.60%) |
Oct 15, 2021 | 14.35 | 14.39 | 14.19 | 14.20 | 926,938 | -0.05(-0.35%) |
Oct 14, 2021 | 14.34 | 14.41 | 14.18 | 14.25 | 1,990,004 | -0.08(-0.55%) |
Oct 13, 2021 | 14.30 | 14.37 | 14.20 | 14.32 | 1,673,317 | +0.01(+0.10%) |
Oct 12, 2021 | 14.25 | 14.41 | 14.17 | 14.31 | 1,492,195 | +0.14(+0.98%) |
Oct 11, 2021 | 14.12 | 14.21 | 14.11 | 14.17 | 812,106 | +0.08(+0.54%) |
Oct 08, 2021 | 14.08 | 14.22 | 14.05 | 14.10 | 835,865 | +0.01(+0.10%) |
Oct 07, 2021 | 14.01 | 14.15 | 13.98 | 14.08 | 1,156,356 | +0.13(+0.90%) |
Oct 06, 2021 | 13.91 | 13.96 | 13.78 | 13.96 | 847,803 | +0.00(+0.00%) |
Oct 05, 2021 | 13.87 | 14.04 | 13.80 | 13.96 | 876,963 | +0.10(+0.75%) |
Oct 04, 2021 | 13.89 | 13.99 | 13.82 | 13.85 | 879,015 | +0.00(+0.00%) |