Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.00 | 10.11 | 9.971 | 9.971 | 81,781 | -0.01(-0.08%) |
Dec 30, 2021 | 9.994 | 10.02 | 9.903 | 9.979 | 60,615 | +0.02(+0.15%) |
Dec 29, 2021 | 10.09 | 10.10 | 9.918 | 9.964 | 71,475 | -0.11(-1.06%) |
Dec 28, 2021 | 10.03 | 10.09 | 9.998 | 10.07 | 33,935 | +0.05(+0.46%) |
Dec 27, 2021 | 9.979 | 10.04 | 9.910 | 10.02 | 62,335 | +0.09(+0.93%) |
Dec 23, 2021 | 9.673 | 9.960 | 9.673 | 9.933 | 103,275 | +0.28(+2.94%) |
Dec 22, 2021 | 9.412 | 9.715 | 9.412 | 9.650 | 60,576 | +0.16(+1.69%) |
Dec 21, 2021 | 9.351 | 9.634 | 9.328 | 9.489 | 138,837 | +0.01(+0.08%) |
Dec 20, 2021 | 9.627 | 9.627 | 9.267 | 9.481 | 130,034 | -0.18(-1.82%) |
Dec 17, 2021 | 9.826 | 9.853 | 9.619 | 9.657 | 98,014 | -0.17(-1.71%) |
Dec 16, 2021 | 10.02 | 10.05 | 9.826 | 9.826 | 84,276 | -0.14(-1.38%) |
Dec 15, 2021 | 9.887 | 10.11 | 9.814 | 9.964 | 101,384 | +0.03(+0.26%) |
Dec 14, 2021 | 9.801 | 9.954 | 9.710 | 9.938 | 114,547 | +0.19(+1.95%) |
Dec 13, 2021 | 10.21 | 10.21 | 9.710 | 9.748 | 198,061 | -0.37(-3.68%) |
Dec 10, 2021 | 10.18 | 10.21 | 10.03 | 10.12 | 35,671 | -0.01(-0.08%) |
Dec 09, 2021 | 10.04 | 10.27 | 9.923 | 10.13 | 123,665 | +0.00(+0.00%) |
Dec 08, 2021 | 9.847 | 10.17 | 9.847 | 10.13 | 142,401 | +0.12(+1.22%) |
Dec 07, 2021 | 10.07 | 10.07 | 9.877 | 10.01 | 106,649 | +0.07(+0.69%) |
Dec 06, 2021 | 10.05 | 10.05 | 9.695 | 9.938 | 160,436 | +0.07(+0.69%) |
Dec 03, 2021 | 10.22 | 10.22 | 9.870 | 9.870 | 59,845 | -0.30(-2.99%) |
Dec 02, 2021 | 10.11 | 10.30 | 10.09 | 10.17 | 47,671 | +0.09(+0.90%) |
Dec 01, 2021 | 10.27 | 10.34 | 10.06 | 10.08 | 69,096 | +0.01(+0.08%) |
Nov 30, 2021 | 10.38 | 10.45 | 9.740 | 10.07 | 228,276 | -0.38(-3.64%) |
Nov 29, 2021 | 10.51 | 10.58 | 10.44 | 10.46 | 56,293 | +0.05(+0.46%) |
Nov 26, 2021 | 10.45 | 10.50 | 10.20 | 10.41 | 135,178 | -0.18(-1.71%) |
Nov 24, 2021 | 10.67 | 10.69 | 10.59 | 10.59 | 48,446 | -0.08(-0.71%) |
Nov 23, 2021 | 10.55 | 10.69 | 10.54 | 10.66 | 63,586 | +0.13(+1.22%) |
Nov 22, 2021 | 10.50 | 10.63 | 10.50 | 10.54 | 129,106 | +0.01(+0.07%) |
Nov 19, 2021 | 10.44 | 10.62 | 10.44 | 10.53 | 87,758 | +0.08(+0.72%) |
Nov 18, 2021 | 10.63 | 10.52 | 10.46 | 10.45 | 141,618 | -0.20(-1.84%) |
Nov 17, 2021 | 10.78 | 10.79 | 10.63 | 10.65 | 97,726 | -0.09(-0.84%) |
Nov 16, 2021 | 10.81 | 10.87 | 10.71 | 10.74 | 118,068 | +0.00(+0.00%) |
Nov 15, 2021 | 10.81 | 10.88 | 10.66 | 10.74 | 141,342 | -0.14(-1.25%) |
Nov 12, 2021 | 10.87 | 10.94 | 10.65 | 10.88 | 269,897 | -0.02(-0.14%) |
Nov 11, 2021 | 10.84 | 11.13 | 10.84 | 10.89 | 106,526 | +0.05(+0.49%) |
Nov 10, 2021 | 11.06 | 10.83 | 10.84 | 97,340 | -0.23(-2.05%) | |
Nov 09, 2021 | 10.84 | 11.12 | 10.78 | 11.06 | 212,537 | +0.18(+1.67%) |
Nov 08, 2021 | 10.76 | 10.92 | 10.72 | 10.88 | 113,823 | +0.14(+1.26%) |
Nov 05, 2021 | 10.57 | 10.76 | 10.57 | 10.75 | 115,506 | +0.22(+2.08%) |
Nov 04, 2021 | 10.38 | 10.53 | 10.38 | 10.53 | 184,524 | +0.21(+2.05%) |
Nov 03, 2021 | 10.44 | 10.49 | 10.31 | 10.32 | 102,447 | -0.14(-1.37%) |
Nov 02, 2021 | 10.66 | 10.72 | 10.46 | 10.46 | 84,787 | -0.20(-1.84%) |
Nov 01, 2021 | 10.57 | 10.66 | 10.51 | 10.66 | 144,896 | +0.15(+1.44%) |
Oct 29, 2021 | 10.44 | 10.53 | 10.32 | 10.51 | 92,586 | -0.03(-0.29%) |
Oct 28, 2021 | 10.35 | 10.56 | 10.35 | 10.54 | 87,925 | +0.12(+1.11%) |
Oct 27, 2021 | 10.39 | 10.45 | 10.32 | 10.42 | 72,850 | +0.08(+0.80%) |
Oct 26, 2021 | 10.43 | 10.29 | 10.34 | 65,778 | -0.11(-1.01%) | |
Oct 25, 2021 | 10.33 | 10.44 | 10.33 | 10.44 | 68,256 | +0.11(+1.02%) |
Oct 22, 2021 | 10.43 | 10.46 | 10.31 | 10.34 | 64,557 | -0.07(-0.65%) |
Oct 21, 2021 | 10.39 | 10.47 | 10.38 | 10.40 | 78,895 | +0.02(+0.14%) |
Oct 20, 2021 | 10.24 | 10.46 | 10.24 | 10.39 | 102,148 | +0.11(+1.02%) |
Oct 19, 2021 | 10.20 | 10.36 | 10.01 | 10.28 | 80,829 | +0.11(+1.11%) |
Oct 18, 2021 | 10.11 | 10.19 | 10.03 | 10.17 | 111,284 | +0.08(+0.74%) |
Oct 15, 2021 | 10.05 | 10.19 | 9.917 | 10.10 | 102,828 | +0.14(+1.43%) |
Oct 14, 2021 | 10.05 | 10.07 | 9.925 | 9.955 | 80,821 | +0.01(+0.08%) |
Oct 13, 2021 | 9.917 | 10.01 | 9.839 | 9.947 | 83,488 | +0.05(+0.53%) |
Oct 12, 2021 | 9.820 | 9.895 | 9.782 | 9.895 | 83,116 | +0.06(+0.61%) |
Oct 11, 2021 | 9.880 | 9.961 | 9.790 | 9.835 | 54,905 | -0.05(-0.53%) |
Oct 08, 2021 | 9.790 | 9.924 | 9.790 | 9.887 | 30,794 | +0.11(+1.15%) |
Oct 07, 2021 | 9.857 | 9.970 | 9.752 | 9.775 | 60,208 | -0.05(-0.53%) |
Oct 06, 2021 | 9.865 | 9.887 | 9.767 | 9.827 | 69,718 | -0.07(-0.68%) |
Oct 05, 2021 | 9.977 | 9.999 | 9.865 | 9.895 | 41,656 | -0.05(-0.45%) |
Oct 04, 2021 | 9.850 | 9.962 | 9.846 | 9.940 | 54,925 | +0.09(+0.91%) |