Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.69 | 10.80 | 10.59 | 10.75 | 319,991 | +0.07(+0.66%) |
Dec 30, 2021 | 10.56 | 10.79 | 10.54 | 10.68 | 263,034 | +0.09(+0.85%) |
Dec 29, 2021 | 10.56 | 10.74 | 10.53 | 10.59 | 281,652 | +0.04(+0.38%) |
Dec 28, 2021 | 10.67 | 10.72 | 10.46 | 10.55 | 263,241 | -0.15(-1.40%) |
Dec 27, 2021 | 10.54 | 10.77 | 10.49 | 10.70 | 333,474 | +0.20(+1.90%) |
Dec 23, 2021 | 9.980 | 10.51 | 9.970 | 10.50 | 346,729 | +0.55(+5.53%) |
Dec 22, 2021 | 9.850 | 10.06 | 9.850 | 9.950 | 389,724 | +0.09(+0.91%) |
Dec 21, 2021 | 9.750 | 9.940 | 9.750 | 9.860 | 539,897 | +0.12(+1.23%) |
Dec 20, 2021 | 9.760 | 9.760 | 9.640 | 9.740 | 595,562 | -0.09(-0.92%) |
Dec 17, 2021 | 9.760 | 10.31 | 9.630 | 9.830 | 1,207,023 | +0.07(+0.72%) |
Dec 16, 2021 | 9.820 | 9.900 | 9.580 | 9.760 | 830,723 | -0.03(-0.31%) |
Dec 15, 2021 | 9.910 | 9.910 | 9.610 | 9.790 | 604,456 | -0.10(-1.01%) |
Dec 14, 2021 | 10.04 | 10.15 | 9.710 | 9.890 | 568,139 | -0.19(-1.88%) |
Dec 13, 2021 | 10.26 | 10.34 | 10.05 | 10.08 | 426,047 | -0.22(-2.14%) |
Dec 10, 2021 | 10.34 | 10.51 | 10.21 | 10.30 | 558,151 | +0.00(+0.00%) |
Dec 09, 2021 | 10.47 | 10.47 | 10.24 | 10.30 | 472,205 | -0.18(-1.72%) |
Dec 08, 2021 | 10.39 | 10.52 | 10.24 | 10.48 | 429,887 | +0.09(+0.87%) |
Dec 07, 2021 | 10.31 | 10.61 | 10.12 | 10.39 | 735,217 | +0.21(+2.06%) |
Dec 06, 2021 | 10.26 | 10.26 | 9.960 | 10.18 | 953,955 | -0.05(-0.49%) |
Dec 03, 2021 | 10.29 | 10.37 | 9.920 | 10.23 | 807,621 | +0.01(+0.10%) |
Dec 02, 2021 | 10.52 | 10.81 | 10.19 | 10.22 | 970,199 | -0.22(-2.11%) |
Dec 01, 2021 | 10.64 | 10.76 | 10.38 | 10.44 | 1,226,296 | -0.14(-1.32%) |
Nov 30, 2021 | 10.65 | 10.76 | 10.45 | 10.58 | 2,233,022 | -0.13(-1.21%) |
Nov 29, 2021 | 10.82 | 10.86 | 10.58 | 10.71 | 696,344 | -0.01(-0.09%) |
Nov 26, 2021 | 10.69 | 10.81 | 10.58 | 10.72 | 392,890 | -0.16(-1.47%) |
Nov 24, 2021 | 10.66 | 11.01 | 10.51 | 10.88 | 651,592 | +0.15(+1.40%) |
Nov 23, 2021 | 10.35 | 10.77 | 10.30 | 10.73 | 1,564,711 | +0.38(+3.67%) |
Nov 22, 2021 | 10.48 | 10.76 | 10.33 | 10.35 | 1,186,401 | -0.11(-1.05%) |
Nov 19, 2021 | 10.64 | 10.73 | 10.43 | 10.46 | 410,826 | -0.21(-1.97%) |
Nov 18, 2021 | 11.01 | 11.01 | 10.63 | 10.67 | 432,153 | -0.27(-2.47%) |
Nov 17, 2021 | 11.04 | 11.10 | 10.92 | 10.94 | 463,177 | -0.09(-0.82%) |
Nov 16, 2021 | 10.86 | 11.04 | 10.78 | 11.03 | 867,668 | +0.16(+1.47%) |
Nov 15, 2021 | 10.80 | 10.99 | 10.78 | 10.87 | 513,283 | -0.01(-0.09%) |
Nov 12, 2021 | 11.20 | 11.20 | 10.64 | 10.88 | 625,267 | +0.24(+2.26%) |
Nov 11, 2021 | 10.95 | 11.12 | 10.63 | 10.64 | 461,878 | -0.29(-2.65%) |
Nov 10, 2021 | 11.02 | 10.93 | 726,670 | -0.15(-1.35%) | ||
Nov 09, 2021 | 11.11 | 11.23 | 10.99 | 11.08 | 428,587 | -0.07(-0.63%) |
Nov 08, 2021 | 10.79 | 11.18 | 10.68 | 11.15 | 529,745 | +0.34(+3.15%) |
Nov 05, 2021 | 10.75 | 11.01 | 10.58 | 10.81 | 792,707 | +0.07(+0.65%) |
Nov 04, 2021 | 10.55 | 11.03 | 10.50 | 10.74 | 1,488,814 | +0.26(+2.48%) |
Nov 03, 2021 | 10.48 | 10.90 | 10.24 | 10.48 | 2,334,741 | -0.86(-7.58%) |
Nov 02, 2021 | 11.53 | 11.63 | 11.17 | 11.34 | 876,524 | -0.13(-1.13%) |
Nov 01, 2021 | 11.06 | 11.50 | 10.97 | 11.47 | 1,171,805 | +0.50(+4.56%) |
Oct 29, 2021 | 11.16 | 11.30 | 10.95 | 10.97 | 591,328 | -0.19(-1.70%) |
Oct 28, 2021 | 11.04 | 11.39 | 10.97 | 11.16 | 952,373 | +0.09(+0.81%) |
Oct 27, 2021 | 11.34 | 11.41 | 11.05 | 11.07 | 434,140 | -0.32(-2.81%) |
Oct 26, 2021 | 11.59 | 11.39 | 379,338 | -0.16(-1.39%) | ||
Oct 25, 2021 | 11.87 | 11.87 | 11.46 | 11.55 | 536,056 | -0.07(-0.60%) |
Oct 22, 2021 | 11.59 | 11.82 | 11.48 | 11.62 | 599,589 | +0.07(+0.61%) |
Oct 21, 2021 | 11.23 | 11.57 | 11.23 | 11.55 | 422,527 | +0.22(+1.94%) |
Oct 20, 2021 | 11.26 | 11.56 | 11.15 | 11.33 | 386,193 | +0.11(+0.98%) |
Oct 19, 2021 | 11.19 | 11.60 | 11.04 | 11.22 | 442,244 | +0.06(+0.54%) |
Oct 18, 2021 | 10.95 | 11.26 | 10.87 | 11.16 | 644,027 | +0.13(+1.18%) |
Oct 15, 2021 | 11.27 | 11.28 | 10.97 | 11.03 | 661,690 | -0.21(-1.87%) |
Oct 14, 2021 | 11.00 | 11.26 | 10.95 | 11.24 | 592,073 | +0.27(+2.46%) |
Oct 13, 2021 | 10.85 | 10.98 | 10.79 | 10.97 | 486,546 | +0.05(+0.46%) |
Oct 12, 2021 | 10.99 | 11.00 | 10.83 | 10.92 | 549,738 | -0.01(-0.09%) |
Oct 11, 2021 | 11.00 | 11.13 | 10.90 | 10.93 | 512,236 | -0.08(-0.73%) |
Oct 08, 2021 | 11.17 | 11.28 | 10.99 | 11.01 | 627,380 | -0.12(-1.08%) |
Oct 07, 2021 | 11.14 | 11.27 | 10.96 | 11.13 | 937,109 | +0.10(+0.91%) |
Oct 06, 2021 | 11.39 | 11.48 | 11.00 | 11.03 | 2,094,075 | -0.41(-3.58%) |
Oct 05, 2021 | 11.40 | 11.57 | 11.35 | 11.44 | 1,295,993 | +0.03(+0.26%) |
Oct 04, 2021 | 11.70 | 11.79 | 11.30 | 11.41 | 1,879,842 | -0.28(-2.40%) |