Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.13 | 13.54 | 13.04 | 13.50 | 757,395 | +0.37(+2.83%) |
Dec 30, 2021 | 12.81 | 13.23 | 12.78 | 13.13 | 539,142 | +0.35(+2.72%) |
Dec 29, 2021 | 12.37 | 12.82 | 12.37 | 12.78 | 378,459 | +0.32(+2.54%) |
Dec 28, 2021 | 12.23 | 12.47 | 12.23 | 12.46 | 326,219 | +0.23(+1.90%) |
Dec 27, 2021 | 11.96 | 12.25 | 11.86 | 12.23 | 231,434 | +0.24(+2.00%) |
Dec 23, 2021 | 11.68 | 12.07 | 11.68 | 11.99 | 184,069 | +0.40(+3.47%) |
Dec 22, 2021 | 11.54 | 11.64 | 11.45 | 11.59 | 124,751 | +0.05(+0.40%) |
Dec 21, 2021 | 11.51 | 11.60 | 11.45 | 11.54 | 142,632 | +0.10(+0.88%) |
Dec 20, 2021 | 11.24 | 11.49 | 10.99 | 11.44 | 291,105 | +0.09(+0.82%) |
Dec 17, 2021 | 11.41 | 11.60 | 11.30 | 11.35 | 178,722 | -0.16(-1.41%) |
Dec 16, 2021 | 11.76 | 11.78 | 11.43 | 11.51 | 296,585 | -0.15(-1.26%) |
Dec 15, 2021 | 11.51 | 11.69 | 11.34 | 11.66 | 274,610 | +0.20(+1.75%) |
Dec 14, 2021 | 11.46 | 11.73 | 11.42 | 11.45 | 122,421 | -0.07(-0.60%) |
Dec 13, 2021 | 11.87 | 11.87 | 11.38 | 11.52 | 461,810 | -0.37(-3.12%) |
Dec 10, 2021 | 12.02 | 12.13 | 11.85 | 11.90 | 84,854 | -0.06(-0.52%) |
Dec 09, 2021 | 11.83 | 12.02 | 11.71 | 11.96 | 137,221 | +0.13(+1.11%) |
Dec 08, 2021 | 11.77 | 11.93 | 11.69 | 11.83 | 161,833 | +0.15(+1.33%) |
Dec 07, 2021 | 11.66 | 11.86 | 11.59 | 11.67 | 195,965 | +0.19(+1.62%) |
Dec 06, 2021 | 11.68 | 11.93 | 11.49 | 11.49 | 459,156 | -0.09(-0.74%) |
Dec 03, 2021 | 11.76 | 11.79 | 11.36 | 11.57 | 215,291 | -0.07(-0.60%) |
Dec 02, 2021 | 11.28 | 11.86 | 11.28 | 11.64 | 306,596 | +0.36(+3.22%) |
Dec 01, 2021 | 11.45 | 11.70 | 11.28 | 11.28 | 212,351 | -0.08(-0.75%) |
Nov 30, 2021 | 11.59 | 11.78 | 11.25 | 11.36 | 567,376 | -0.25(-2.13%) |
Nov 29, 2021 | 11.88 | 11.91 | 11.60 | 11.61 | 313,459 | -0.29(-2.41%) |
Nov 26, 2021 | 11.74 | 11.96 | 11.59 | 11.90 | 178,751 | -0.16(-1.35%) |
Nov 24, 2021 | 12.05 | 12.14 | 11.96 | 12.06 | 123,473 | +0.04(+0.32%) |
Nov 23, 2021 | 11.88 | 12.14 | 11.86 | 12.02 | 192,765 | +0.23(+1.97%) |
Nov 22, 2021 | 11.63 | 11.90 | 11.63 | 11.79 | 211,368 | +0.12(+0.99%) |
Nov 19, 2021 | 11.71 | 11.90 | 11.64 | 11.67 | 339,577 | -0.17(-1.44%) |
Nov 18, 2021 | 11.60 | 11.84 | 11.78 | 11.84 | 383,556 | +0.15(+1.32%) |
Nov 17, 2021 | 11.68 | 11.74 | 11.33 | 11.69 | 722,255 | +0.00(+0.00%) |
Nov 16, 2021 | 11.68 | 11.81 | 11.62 | 11.69 | 433,289 | -0.26(-2.20%) |
Nov 15, 2021 | 11.99 | 12.07 | 11.43 | 11.95 | 1,430,289 | -0.27(-2.22%) |
Nov 12, 2021 | 12.27 | 12.33 | 12.15 | 12.22 | 168,094 | -0.04(-0.32%) |
Nov 11, 2021 | 12.32 | 12.32 | 12.18 | 12.26 | 103,327 | +0.05(+0.38%) |
Nov 10, 2021 | 12.37 | 12.21 | 145,147 | -0.21(-1.68%) | ||
Nov 09, 2021 | 12.26 | 12.47 | 12.11 | 12.42 | 344,999 | -0.02(-0.12%) |
Nov 08, 2021 | 12.49 | 12.65 | 12.36 | 12.44 | 281,826 | -0.03(-0.25%) |
Nov 05, 2021 | 12.51 | 12.65 | 12.37 | 12.47 | 404,437 | +0.07(+0.56%) |
Nov 04, 2021 | 12.46 | 12.51 | 12.14 | 12.40 | 291,043 | +0.01(+0.06%) |
Nov 03, 2021 | 12.86 | 12.91 | 12.37 | 12.39 | 404,166 | -0.39(-3.03%) |
Nov 02, 2021 | 12.29 | 12.78 | 12.20 | 12.78 | 451,279 | +0.25(+1.98%) |
Nov 01, 2021 | 12.35 | 12.70 | 12.44 | 12.53 | 374,452 | +0.24(+1.95%) |
Oct 29, 2021 | 12.62 | 12.62 | 12.29 | 12.29 | 353,626 | -0.35(-2.75%) |
Oct 28, 2021 | 12.37 | 12.65 | 12.13 | 12.64 | 283,438 | +0.33(+2.70%) |
Oct 27, 2021 | 12.54 | 12.61 | 12.09 | 12.31 | 506,562 | -0.26(-2.03%) |
Oct 26, 2021 | 12.84 | 12.54 | 12.56 | 518,876 | -0.27(-2.11%) | |
Oct 25, 2021 | 13.00 | 13.13 | 12.82 | 12.83 | 285,650 | -0.28(-2.12%) |
Oct 22, 2021 | 13.15 | 13.19 | 12.74 | 13.11 | 462,042 | -0.06(-0.44%) |
Oct 21, 2021 | 13.35 | 13.36 | 13.03 | 13.17 | 891,803 | -0.14(-1.07%) |
Oct 20, 2021 | 13.25 | 13.35 | 13.19 | 13.31 | 1,171,197 | +0.08(+0.57%) |
Oct 19, 2021 | 13.37 | 13.38 | 13.21 | 13.24 | 501,306 | -0.02(-0.17%) |
Oct 18, 2021 | 13.34 | 13.37 | 13.13 | 13.26 | 648,310 | +0.11(+0.80%) |
Oct 15, 2021 | 13.13 | 13.36 | 13.06 | 13.15 | 535,670 | +0.14(+1.04%) |
Oct 14, 2021 | 13.00 | 13.05 | 12.85 | 13.02 | 196,173 | +0.08(+0.64%) |
Oct 13, 2021 | 12.83 | 12.98 | 12.68 | 12.94 | 185,263 | +0.04(+0.35%) |
Oct 12, 2021 | 12.92 | 13.04 | 12.87 | 12.89 | 126,801 | -0.04(-0.35%) |
Oct 11, 2021 | 12.87 | 12.98 | 12.78 | 12.94 | 396,387 | +0.23(+1.77%) |
Oct 08, 2021 | 12.63 | 12.80 | 12.63 | 12.71 | 216,601 | +0.12(+0.95%) |
Oct 07, 2021 | 12.64 | 12.69 | 12.57 | 12.59 | 206,581 | +0.02(+0.18%) |
Oct 06, 2021 | 12.38 | 12.71 | 12.21 | 12.57 | 243,793 | -0.02(-0.18%) |
Oct 05, 2021 | 12.53 | 12.71 | 12.49 | 12.59 | 383,768 | +0.07(+0.54%) |
Oct 04, 2021 | 12.51 | 12.59 | 12.41 | 12.52 | 244,197 | +0.12(+0.97%) |