Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.920 | 9.945 | 9.920 | 9.920 | 106,929 | +0.00(+0.00%) |
Dec 30, 2021 | 9.950 | 9.950 | 9.920 | 9.920 | 54,639 | +0.00(+0.00%) |
Dec 29, 2021 | 9.950 | 9.950 | 9.920 | 9.920 | 111,520 | -0.02(-0.20%) |
Dec 28, 2021 | 9.920 | 9.985 | 9.920 | 9.940 | 285,043 | +0.03(+0.30%) |
Dec 27, 2021 | 9.900 | 9.950 | 9.900 | 9.910 | 245,601 | +0.01(+0.10%) |
Dec 23, 2021 | 9.870 | 9.945 | 9.870 | 9.900 | 167,080 | -0.03(-0.30%) |
Dec 22, 2021 | 9.870 | 9.950 | 9.870 | 9.930 | 47,428 | +0.03(+0.30%) |
Dec 21, 2021 | 9.900 | 9.945 | 9.900 | 9.900 | 84,989 | -0.01(-0.10%) |
Dec 20, 2021 | 9.940 | 9.965 | 9.910 | 9.910 | 480,727 | -0.09(-0.90%) |
Dec 17, 2021 | 9.980 | 10.01 | 9.930 | 10.00 | 3,284,749 | +0.03(+0.30%) |
Dec 16, 2021 | 9.990 | 9.995 | 9.960 | 9.970 | 506,981 | -0.01(-0.10%) |
Dec 15, 2021 | 9.950 | 9.990 | 9.950 | 9.980 | 484,380 | +0.02(+0.20%) |
Dec 14, 2021 | 9.960 | 9.995 | 9.945 | 9.960 | 434,458 | +0.00(+0.00%) |
Dec 13, 2021 | 9.990 | 10.01 | 9.960 | 9.960 | 695,534 | -0.04(-0.40%) |
Dec 10, 2021 | 9.990 | 10.04 | 9.960 | 10.00 | 956,943 | +0.02(+0.20%) |
Dec 09, 2021 | 10.02 | 10.05 | 9.980 | 9.980 | 796,998 | -0.08(-0.80%) |
Dec 08, 2021 | 10.04 | 10.09 | 10.01 | 10.06 | 911,890 | +0.02(+0.20%) |
Dec 07, 2021 | 10.00 | 10.09 | 10.00 | 10.04 | 746,401 | +0.04(+0.40%) |
Dec 06, 2021 | 9.990 | 10.02 | 9.990 | 10.00 | 272,283 | +0.00(+0.00%) |
Dec 03, 2021 | 9.970 | 10.02 | 9.960 | 10.00 | 421,649 | +0.00(+0.00%) |
Dec 02, 2021 | 10.01 | 10.04 | 10.00 | 10.00 | 335,030 | +0.00(+0.00%) |
Dec 01, 2021 | 10.01 | 10.05 | 10.00 | 10.00 | 893,030 | -0.02(-0.20%) |
Nov 30, 2021 | 10.03 | 10.06 | 10.00 | 10.02 | 692,655 | -0.03(-0.30%) |
Nov 29, 2021 | 10.08 | 10.10 | 10.03 | 10.05 | 310,248 | -0.01(-0.10%) |
Nov 26, 2021 | 10.07 | 10.07 | 10.00 | 10.06 | 623,486 | -0.04(-0.40%) |
Nov 24, 2021 | 10.02 | 10.13 | 10.02 | 10.10 | 235,557 | +0.04(+0.40%) |
Nov 23, 2021 | 10.05 | 10.11 | 10.04 | 10.06 | 368,313 | +0.01(+0.10%) |
Nov 22, 2021 | 10.05 | 10.11 | 10.04 | 10.05 | 470,662 | -0.02(-0.20%) |
Nov 19, 2021 | 10.22 | 10.23 | 10.05 | 10.07 | 830,466 | -0.15(-1.47%) |
Nov 18, 2021 | 10.20 | 10.24 | 10.22 | 10.22 | 700,290 | -0.01(-0.10%) |
Nov 17, 2021 | 10.24 | 10.27 | 10.17 | 10.23 | 1,546,037 | -0.02(-0.20%) |
Nov 16, 2021 | 10.16 | 10.28 | 10.15 | 10.25 | 2,798,607 | +0.06(+0.59%) |
Nov 15, 2021 | 10.14 | 10.33 | 10.08 | 10.19 | 2,186,665 | +0.06(+0.59%) |
Nov 12, 2021 | 10.03 | 10.18 | 10.02 | 10.13 | 624,815 | +0.10(+1.00%) |
Nov 11, 2021 | 10.00 | 10.08 | 10.00 | 10.03 | 672,963 | -0.02(-0.20%) |
Nov 10, 2021 | 10.06 | 10.05 | 1,221,311 | -0.01(-0.10%) | ||
Nov 09, 2021 | 10.10 | 10.18 | 10.04 | 10.06 | 2,251,499 | -0.05(-0.49%) |
Nov 08, 2021 | 10.10 | 10.15 | 10.07 | 10.11 | 322,580 | +0.02(+0.20%) |
Nov 05, 2021 | 10.05 | 10.14 | 10.02 | 10.09 | 892,428 | +0.05(+0.50%) |
Nov 04, 2021 | 10.06 | 10.10 | 10.03 | 10.04 | 228,534 | -0.02(-0.20%) |
Nov 03, 2021 | 10.05 | 10.08 | 10.05 | 10.06 | 253,379 | -0.01(-0.10%) |
Nov 02, 2021 | 10.07 | 10.13 | 10.07 | 10.07 | 401,892 | -0.03(-0.30%) |
Nov 01, 2021 | 10.10 | 10.15 | 10.10 | 10.10 | 422,539 | +0.00(+0.00%) |
Oct 29, 2021 | 10.08 | 10.20 | 10.06 | 10.10 | 1,050,281 | +0.00(+0.00%) |
Oct 28, 2021 | 10.10 | 10.18 | 10.06 | 10.10 | 1,214,375 | -0.01(-0.10%) |
Oct 27, 2021 | 10.20 | 10.20 | 10.06 | 10.11 | 2,222,911 | -0.09(-0.88%) |
Oct 26, 2021 | 9.940 | 10.20 | 9,628,625 | +0.26(+2.62%) | ||
Oct 25, 2021 | 9.910 | 9.940 | 9.910 | 9.940 | 333,457 | +0.02(+0.20%) |
Oct 22, 2021 | 9.920 | 9.930 | 9.910 | 9.920 | 366,065 | +0.00(+0.00%) |
Oct 21, 2021 | 9.920 | 9.930 | 9.900 | 9.920 | 673,977 | +0.01(+0.10%) |
Oct 20, 2021 | 9.900 | 9.920 | 9.900 | 9.910 | 1,222,215 | +0.01(+0.10%) |
Oct 19, 2021 | 9.890 | 9.910 | 9.890 | 9.900 | 902,627 | +0.00(+0.00%) |
Oct 18, 2021 | 9.900 | 9.910 | 9.900 | 9.900 | 1,815,481 | +0.00(+0.00%) |
Oct 15, 2021 | 9.900 | 9.920 | 9.880 | 9.900 | 533,343 | +0.01(+0.10%) |
Oct 14, 2021 | 9.890 | 9.910 | 9.880 | 9.890 | 4,118,168 | +0.00(+0.00%) |
Oct 13, 2021 | 9.870 | 9.910 | 9.870 | 9.890 | 11,605,162 | +0.01(+0.10%) |
Oct 12, 2021 | 9.880 | 9.900 | 9.860 | 9.880 | 137,328 | -0.01(-0.10%) |
Oct 11, 2021 | 9.880 | 9.900 | 9.860 | 9.890 | 985,052 | +0.02(+0.20%) |
Oct 08, 2021 | 9.850 | 9.970 | 9.830 | 9.870 | 4,949,765 | +0.04(+0.41%) |
Oct 07, 2021 | 9.820 | 9.860 | 9.820 | 9.830 | 24,478 | -0.02(-0.20%) |
Oct 06, 2021 | 9.820 | 9.850 | 9.820 | 9.850 | 56,105 | +0.01(+0.10%) |
Oct 05, 2021 | 9.830 | 9.850 | 9.830 | 9.840 | 71,289 | +0.00(+0.00%) |
Oct 04, 2021 | 9.830 | 9.840 | 9.800 | 9.840 | 378,091 | +0.01(+0.10%) |