Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.32 | 10.54 | 10.13 | 10.47 | 13,151 | +0.17(+1.65%) |
Dec 30, 2021 | 10.61 | 10.76 | 10.28 | 10.30 | 15,129 | -0.28(-2.65%) |
Dec 29, 2021 | 10.38 | 10.71 | 10.35 | 10.58 | 25,695 | +0.31(+3.02%) |
Dec 28, 2021 | 10.36 | 10.74 | 10.27 | 10.27 | 23,195 | +0.06(+0.59%) |
Dec 27, 2021 | 10.46 | 10.62 | 10.20 | 10.21 | 11,500 | -0.39(-3.68%) |
Dec 23, 2021 | 10.68 | 10.90 | 10.45 | 10.60 | 18,599 | +0.00(+0.00%) |
Dec 22, 2021 | 10.54 | 10.92 | 10.45 | 10.60 | 26,957 | +0.03(+0.28%) |
Dec 21, 2021 | 10.18 | 10.72 | 9.725 | 10.57 | 48,889 | +0.52(+5.17%) |
Dec 20, 2021 | 9.830 | 10.22 | 9.560 | 10.05 | 19,052 | +0.04(+0.40%) |
Dec 17, 2021 | 9.900 | 10.12 | 9.570 | 10.01 | 39,926 | -0.04(-0.40%) |
Dec 16, 2021 | 10.06 | 10.11 | 9.870 | 10.05 | 29,118 | +0.10(+1.01%) |
Dec 15, 2021 | 9.840 | 10.16 | 9.510 | 9.950 | 19,110 | -0.03(-0.30%) |
Dec 14, 2021 | 9.900 | 10.43 | 9.530 | 9.980 | 30,293 | +0.01(+0.10%) |
Dec 13, 2021 | 10.20 | 10.33 | 9.900 | 9.970 | 34,754 | -0.38(-3.67%) |
Dec 10, 2021 | 10.45 | 10.45 | 10.23 | 10.35 | 16,082 | +0.09(+0.88%) |
Dec 09, 2021 | 10.70 | 10.99 | 10.26 | 10.26 | 30,926 | -0.46(-4.29%) |
Dec 08, 2021 | 10.97 | 11.05 | 10.58 | 10.72 | 13,322 | -0.16(-1.47%) |
Dec 07, 2021 | 10.59 | 11.15 | 10.56 | 10.88 | 19,030 | +0.34(+3.23%) |
Dec 06, 2021 | 10.39 | 10.91 | 10.28 | 10.54 | 27,323 | +0.23(+2.23%) |
Dec 03, 2021 | 10.85 | 11.09 | 10.31 | 10.31 | 31,468 | -0.32(-3.01%) |
Dec 02, 2021 | 10.34 | 11.24 | 10.34 | 10.63 | 37,294 | +0.14(+1.33%) |
Dec 01, 2021 | 10.75 | 10.97 | 10.20 | 10.49 | 42,691 | -0.17(-1.59%) |
Nov 30, 2021 | 11.12 | 11.12 | 10.65 | 10.66 | 24,898 | -0.62(-5.50%) |
Nov 29, 2021 | 11.58 | 11.58 | 11.21 | 11.28 | 39,449 | -0.08(-0.70%) |
Nov 26, 2021 | 10.84 | 11.59 | 10.75 | 11.36 | 24,638 | +0.17(+1.52%) |
Nov 24, 2021 | 11.16 | 11.27 | 10.88 | 11.19 | 15,385 | -0.03(-0.27%) |
Nov 23, 2021 | 11.38 | 11.42 | 11.02 | 11.22 | 31,019 | +0.11(+0.99%) |
Nov 22, 2021 | 10.90 | 11.28 | 10.90 | 11.11 | 20,964 | +0.23(+2.11%) |
Nov 19, 2021 | 11.09 | 11.34 | 10.76 | 10.88 | 51,792 | -0.53(-4.65%) |
Nov 18, 2021 | 10.88 | 11.56 | 11.08 | 11.41 | 43,197 | +0.57(+5.26%) |
Nov 17, 2021 | 11.62 | 11.69 | 10.75 | 10.84 | 69,562 | -0.83(-7.11%) |
Nov 16, 2021 | 11.72 | 11.96 | 11.50 | 11.67 | 61,429 | -0.13(-1.10%) |
Nov 15, 2021 | 11.83 | 11.96 | 11.74 | 11.80 | 35,272 | -0.03(-0.25%) |
Nov 12, 2021 | 12.50 | 12.60 | 11.79 | 11.83 | 56,554 | -0.68(-5.44%) |
Nov 11, 2021 | 12.61 | 12.74 | 12.39 | 12.51 | 37,112 | +0.17(+1.38%) |
Nov 10, 2021 | 12.30 | 12.44 | 12.34 | 32,878 | -0.13(-1.04%) | |
Nov 09, 2021 | 12.63 | 12.76 | 12.24 | 12.47 | 28,312 | -0.17(-1.34%) |
Nov 08, 2021 | 12.50 | 12.64 | 12.18 | 12.64 | 50,195 | +0.20(+1.61%) |
Nov 05, 2021 | 11.83 | 12.50 | 11.65 | 12.44 | 29,013 | +0.70(+5.96%) |
Nov 04, 2021 | 11.79 | 11.98 | 11.63 | 11.74 | 44,052 | -0.05(-0.42%) |
Nov 03, 2021 | 11.68 | 11.99 | 11.68 | 11.79 | 17,333 | +0.11(+0.94%) |
Nov 02, 2021 | 11.56 | 11.83 | 11.56 | 11.68 | 35,281 | +0.18(+1.57%) |
Nov 01, 2021 | 11.42 | 11.71 | 11.31 | 11.50 | 32,825 | +0.13(+1.14%) |
Oct 29, 2021 | 11.54 | 11.62 | 11.36 | 11.37 | 29,382 | -0.03(-0.26%) |
Oct 28, 2021 | 11.45 | 11.57 | 11.33 | 11.40 | 21,685 | -0.05(-0.44%) |
Oct 27, 2021 | 11.59 | 11.65 | 11.43 | 11.45 | 30,736 | -0.28(-2.39%) |
Oct 26, 2021 | 11.84 | 11.73 | 33,102 | -0.02(-0.17%) | ||
Oct 25, 2021 | 11.36 | 12.10 | 11.36 | 11.75 | 94,160 | +0.44(+3.89%) |
Oct 22, 2021 | 11.96 | 11.96 | 11.11 | 11.31 | 122,915 | -0.67(-5.59%) |
Oct 21, 2021 | 12.48 | 12.66 | 11.96 | 11.98 | 45,378 | -0.53(-4.24%) |
Oct 20, 2021 | 12.80 | 12.80 | 12.38 | 12.51 | 72,538 | -0.31(-2.42%) |
Oct 19, 2021 | 12.86 | 12.90 | 12.73 | 12.82 | 73,467 | +0.13(+1.02%) |
Oct 18, 2021 | 12.64 | 12.90 | 12.57 | 12.69 | 48,873 | +0.14(+1.12%) |
Oct 15, 2021 | 12.60 | 12.94 | 12.48 | 12.55 | 35,293 | +0.14(+1.13%) |
Oct 14, 2021 | 11.95 | 12.64 | 11.95 | 12.41 | 56,921 | +0.52(+4.37%) |
Oct 13, 2021 | 12.86 | 12.92 | 11.87 | 11.89 | 54,554 | -0.90(-7.04%) |
Oct 12, 2021 | 12.84 | 12.97 | 12.62 | 12.79 | 46,081 | +0.25(+1.99%) |
Oct 11, 2021 | 12.42 | 12.78 | 12.42 | 12.54 | 68,904 | +0.26(+2.12%) |
Oct 08, 2021 | 11.90 | 12.65 | 11.90 | 12.28 | 72,324 | +0.41(+3.45%) |
Oct 07, 2021 | 11.95 | 12.00 | 11.46 | 11.87 | 59,686 | -0.14(-1.17%) |
Oct 06, 2021 | 12.26 | 12.93 | 11.69 | 12.01 | 161,503 | -0.14(-1.15%) |
Oct 05, 2021 | 11.70 | 12.24 | 11.55 | 12.15 | 123,533 | +0.66(+5.74%) |
Oct 04, 2021 | 11.26 | 11.58 | 10.98 | 11.49 | 125,996 | +0.90(+8.50%) |