Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.50 | 11.50 | 11.50 | 0 | +0.13(+1.14%) | |
Dec 30, 2021 | 11.79 | 11.90 | 11.37 | 11.37 | 1,846,779 | -0.50(-4.21%) |
Dec 29, 2021 | 11.75 | 12.04 | 11.63 | 11.87 | 3,898,945 | +0.41(+3.58%) |
Dec 24, 2021 | 11.46 | 11.46 | 11.46 | 0 | +0.02(+0.17%) | |
Dec 23, 2021 | 11.58 | 11.62 | 11.38 | 11.44 | 1,941,053 | -0.13(-1.12%) |
Dec 22, 2021 | 11.45 | 11.68 | 11.25 | 11.57 | 2,141,692 | +0.14(+1.22%) |
Dec 21, 2021 | 11.12 | 11.53 | 11.09 | 11.43 | 2,069,741 | +0.53(+4.86%) |
Dec 20, 2021 | 10.24 | 10.93 | 10.20 | 10.90 | 3,385,694 | +0.22(+2.06%) |
Dec 17, 2021 | 10.69 | 10.73 | 10.39 | 10.68 | 6,893,504 | -0.14(-1.29%) |
Dec 16, 2021 | 10.74 | 11.11 | 10.74 | 10.82 | 5,487,128 | +0.17(+1.60%) |
Dec 15, 2021 | 10.65 | 10.73 | 10.28 | 10.65 | 4,583,007 | -0.10(-0.93%) |
Dec 14, 2021 | 10.78 | 11.00 | 10.69 | 10.75 | 2,442,343 | -0.32(-2.89%) |
Dec 13, 2021 | 11.22 | 11.34 | 10.99 | 11.07 | 2,878,212 | -0.33(-2.89%) |
Dec 10, 2021 | 11.52 | 11.58 | 11.21 | 11.40 | 2,832,773 | +0.00(+0.00%) |
Dec 09, 2021 | 11.46 | 11.58 | 11.31 | 11.40 | 1,796,477 | -0.20(-1.72%) |
Dec 08, 2021 | 11.60 | 11.70 | 11.48 | 11.60 | 2,321,133 | +0.05(+0.43%) |
Dec 07, 2021 | 11.30 | 11.74 | 11.25 | 11.55 | 2,958,778 | +0.52(+4.71%) |
Dec 06, 2021 | 11.07 | 11.17 | 10.92 | 11.03 | 3,764,745 | +0.06(+0.55%) |
Dec 03, 2021 | 11.04 | 11.19 | 10.78 | 10.97 | 3,315,308 | +0.19(+1.76%) |
Dec 02, 2021 | 10.54 | 10.98 | 10.51 | 10.78 | 3,328,220 | +0.12(+1.13%) |
Dec 01, 2021 | 11.44 | 11.51 | 10.62 | 10.66 | 4,280,976 | -0.55(-4.91%) |
Nov 30, 2021 | 11.30 | 11.56 | 10.97 | 11.21 | 5,603,395 | -0.38(-3.28%) |
Nov 29, 2021 | 11.89 | 11.93 | 11.44 | 11.59 | 2,021,778 | +0.21(+1.85%) |
Nov 26, 2021 | 11.21 | 11.47 | 11.06 | 11.38 | 3,675,808 | -0.58(-4.85%) |
Nov 25, 2021 | 12.00 | 12.15 | 11.96 | 11.96 | 1,162,878 | -0.08(-0.66%) |
Nov 24, 2021 | 12.06 | 12.19 | 11.88 | 12.04 | 2,498,378 | -0.05(-0.41%) |
Nov 23, 2021 | 11.77 | 12.13 | 11.77 | 12.09 | 3,574,509 | +0.47(+4.04%) |
Nov 22, 2021 | 11.62 | 11.80 | 11.58 | 11.62 | 3,126,505 | -0.12(-1.02%) |
Nov 19, 2021 | 11.99 | 12.00 | 11.62 | 11.74 | 3,558,986 | -0.39(-3.22%) |
Nov 18, 2021 | 12.13 | 12.29 | 12.11 | 12.13 | 1,503,655 | +0.03(+0.25%) |
Nov 17, 2021 | 12.17 | 12.52 | 12.08 | 12.10 | 3,157,038 | -0.11(-0.90%) |
Nov 16, 2021 | 12.22 | 12.45 | 12.20 | 12.21 | 1,486,240 | +0.05(+0.41%) |
Nov 15, 2021 | 12.25 | 12.28 | 12.02 | 12.16 | 2,989,826 | -0.17(-1.38%) |
Nov 12, 2021 | 12.56 | 12.59 | 12.30 | 12.33 | 2,426,997 | -0.30(-2.38%) |
Nov 11, 2021 | 12.59 | 12.96 | 12.56 | 12.63 | 2,695,789 | +0.12(+0.96%) |
Nov 10, 2021 | 12.93 | 12.51 | 3,796,053 | -0.40(-3.10%) | ||
Nov 09, 2021 | 13.28 | 13.28 | 12.78 | 12.91 | 6,025,880 | -0.24(-1.83%) |
Nov 08, 2021 | 13.25 | 13.34 | 13.00 | 13.15 | 4,391,761 | +0.28(+2.18%) |
Nov 05, 2021 | 12.24 | 13.00 | 11.97 | 12.87 | 7,299,020 | +0.90(+7.52%) |
Nov 04, 2021 | 12.17 | 12.25 | 11.95 | 11.97 | 3,821,497 | +0.04(+0.34%) |
Nov 03, 2021 | 11.84 | 12.12 | 11.72 | 11.93 | 2,385,905 | -0.04(-0.33%) |
Nov 02, 2021 | 12.03 | 12.11 | 11.92 | 11.97 | 2,665,004 | -0.11(-0.91%) |
Nov 01, 2021 | 11.95 | 12.22 | 11.87 | 12.08 | 2,373,033 | +0.21(+1.77%) |
Oct 29, 2021 | 11.83 | 11.94 | 11.63 | 11.87 | 1,809,085 | +0.06(+0.51%) |
Oct 28, 2021 | 11.77 | 12.02 | 11.65 | 11.81 | 2,582,120 | +0.04(+0.34%) |
Oct 27, 2021 | 11.86 | 12.15 | 11.72 | 11.77 | 3,164,279 | -0.16(-1.34%) |
Oct 26, 2021 | 11.93 | 11.99 | 11.93 | 1,396,818 | +0.05(+0.42%) | |
Oct 25, 2021 | 11.72 | 11.95 | 11.72 | 11.88 | 3,043,738 | +0.36(+3.13%) |
Oct 22, 2021 | 11.40 | 11.63 | 11.39 | 11.52 | 2,016,968 | +0.23(+2.04%) |
Oct 21, 2021 | 11.57 | 11.58 | 11.22 | 11.29 | 2,375,313 | -0.35(-3.01%) |
Oct 20, 2021 | 11.50 | 11.69 | 11.30 | 11.64 | 2,863,355 | +0.08(+0.69%) |
Oct 19, 2021 | 11.51 | 11.65 | 11.26 | 11.56 | 2,548,757 | +0.02(+0.17%) |
Oct 18, 2021 | 11.88 | 12.02 | 11.46 | 11.54 | 3,941,297 | -0.27(-2.29%) |
Oct 15, 2021 | 12.20 | 12.21 | 11.80 | 11.81 | 3,226,044 | -0.28(-2.32%) |
Oct 14, 2021 | 11.95 | 12.18 | 11.90 | 12.09 | 3,220,019 | +0.27(+2.28%) |
Oct 13, 2021 | 11.91 | 11.91 | 11.62 | 11.82 | 4,146,730 | -0.19(-1.58%) |
Oct 12, 2021 | 12.45 | 12.50 | 11.87 | 12.01 | 3,605,754 | -0.42(-3.38%) |
Oct 08, 2021 | 12.43 | 12.43 | 12.43 | 0 | +0.10(+0.81%) | |
Oct 07, 2021 | 12.05 | 12.38 | 11.93 | 12.33 | 3,603,390 | +0.27(+2.24%) |
Oct 06, 2021 | 12.22 | 12.22 | 11.90 | 12.06 | 4,120,560 | -0.30(-2.43%) |
Oct 05, 2021 | 12.17 | 12.54 | 12.11 | 12.36 | 4,191,141 | +0.40(+3.34%) |
Oct 04, 2021 | 12.12 | 12.19 | 11.89 | 11.96 | 4,793,702 | -0.01(-0.08%) |