Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.29 | 10.40 | 10.12 | 10.19 | 96,707 | -0.14(-1.34%) |
Dec 30, 2021 | 10.55 | 10.55 | 10.22 | 10.33 | 155,632 | -0.10(-0.91%) |
Dec 29, 2021 | 10.45 | 10.49 | 10.35 | 10.42 | 42,665 | -0.03(-0.27%) |
Dec 28, 2021 | 10.29 | 10.45 | 10.26 | 10.45 | 41,543 | +0.16(+1.57%) |
Dec 27, 2021 | 10.37 | 10.40 | 10.17 | 10.29 | 86,964 | -0.18(-1.72%) |
Dec 23, 2021 | 10.67 | 10.68 | 10.42 | 10.47 | 30,060 | -0.13(-1.25%) |
Dec 22, 2021 | 10.33 | 10.62 | 10.31 | 10.61 | 61,048 | +0.30(+2.95%) |
Dec 21, 2021 | 10.37 | 10.44 | 10.26 | 10.30 | 60,953 | -0.03(-0.28%) |
Dec 20, 2021 | 10.33 | 10.37 | 10.14 | 10.33 | 67,603 | -0.10(-0.91%) |
Dec 17, 2021 | 10.22 | 10.42 | 10.14 | 10.42 | 277,918 | +0.22(+2.14%) |
Dec 16, 2021 | 10.10 | 10.25 | 10.02 | 10.21 | 69,316 | +0.12(+1.22%) |
Dec 15, 2021 | 10.01 | 10.18 | 9.864 | 10.08 | 137,994 | +0.10(+1.05%) |
Dec 14, 2021 | 9.997 | 10.08 | 9.873 | 9.978 | 65,955 | -0.07(-0.66%) |
Dec 13, 2021 | 10.50 | 10.50 | 9.845 | 10.04 | 116,287 | -0.26(-2.49%) |
Dec 10, 2021 | 10.19 | 10.36 | 10.13 | 10.30 | 99,373 | +0.10(+1.02%) |
Dec 09, 2021 | 10.32 | 10.35 | 10.13 | 10.20 | 56,735 | -0.21(-2.01%) |
Dec 08, 2021 | 10.66 | 10.69 | 10.39 | 10.41 | 42,704 | -0.27(-2.49%) |
Dec 07, 2021 | 10.54 | 10.72 | 10.47 | 10.67 | 43,652 | +0.14(+1.35%) |
Dec 06, 2021 | 10.56 | 10.64 | 10.35 | 10.53 | 59,796 | -0.01(-0.09%) |
Dec 03, 2021 | 10.13 | 10.62 | 10.13 | 10.54 | 68,847 | +0.41(+4.03%) |
Dec 02, 2021 | 10.13 | 10.21 | 10.01 | 10.13 | 57,449 | +0.13(+1.33%) |
Dec 01, 2021 | 10.45 | 10.55 | 9.997 | 9.997 | 96,271 | -0.35(-3.40%) |
Nov 30, 2021 | 10.53 | 10.62 | 10.22 | 10.35 | 98,780 | -0.27(-2.51%) |
Nov 29, 2021 | 10.67 | 10.69 | 10.50 | 10.61 | 63,637 | -0.04(-0.36%) |
Nov 26, 2021 | 10.66 | 10.76 | 10.47 | 10.65 | 38,156 | -0.10(-0.88%) |
Nov 24, 2021 | 10.70 | 10.91 | 10.69 | 10.75 | 36,468 | -0.04(-0.35%) |
Nov 23, 2021 | 10.86 | 10.87 | 10.64 | 10.79 | 30,798 | -0.05(-0.44%) |
Nov 22, 2021 | 10.89 | 11.02 | 10.77 | 10.83 | 49,152 | -0.10(-0.87%) |
Nov 19, 2021 | 10.66 | 10.99 | 10.59 | 10.93 | 55,649 | +0.22(+2.04%) |
Nov 18, 2021 | 10.77 | 10.69 | 10.61 | 10.71 | 45,081 | +0.01(+0.09%) |
Nov 17, 2021 | 10.62 | 10.74 | 10.50 | 10.70 | 49,181 | +0.00(+0.00%) |
Nov 16, 2021 | 10.87 | 10.97 | 10.51 | 10.70 | 44,631 | -0.13(-1.23%) |
Nov 15, 2021 | 10.73 | 10.95 | 10.70 | 10.83 | 54,175 | +0.09(+0.80%) |
Nov 12, 2021 | 10.88 | 10.90 | 10.74 | 10.75 | 30,713 | -0.09(-0.88%) |
Nov 11, 2021 | 10.65 | 10.90 | 10.62 | 10.84 | 42,889 | +0.16(+1.51%) |
Nov 10, 2021 | 10.82 | 10.68 | 23,129 | -0.14(-1.32%) | ||
Nov 09, 2021 | 10.89 | 10.89 | 10.74 | 10.82 | 26,951 | -0.05(-0.44%) |
Nov 08, 2021 | 10.92 | 10.92 | 10.80 | 10.87 | 35,050 | -0.05(-0.44%) |
Nov 05, 2021 | 10.80 | 11.00 | 10.80 | 10.92 | 39,925 | +0.12(+1.14%) |
Nov 04, 2021 | 10.74 | 10.89 | 10.65 | 10.80 | 38,214 | -0.01(-0.09%) |
Nov 03, 2021 | 10.67 | 11.07 | 10.61 | 10.80 | 81,318 | +0.12(+1.16%) |
Nov 02, 2021 | 10.79 | 10.79 | 10.55 | 10.68 | 28,286 | -0.09(-0.84%) |
Nov 01, 2021 | 10.59 | 10.83 | 10.47 | 10.77 | 86,582 | +0.21(+2.03%) |
Oct 29, 2021 | 10.47 | 10.61 | 10.32 | 10.56 | 57,787 | +0.08(+0.73%) |
Oct 28, 2021 | 10.22 | 10.48 | 10.14 | 10.48 | 90,832 | +0.27(+2.60%) |
Oct 27, 2021 | 10.55 | 10.56 | 10.13 | 10.22 | 85,299 | -0.31(-2.98%) |
Oct 26, 2021 | 10.57 | 10.43 | 10.53 | 76,957 | -0.06(-0.54%) | |
Oct 25, 2021 | 10.67 | 10.71 | 10.51 | 10.59 | 49,308 | -0.05(-0.45%) |
Oct 22, 2021 | 10.59 | 10.69 | 10.53 | 10.63 | 43,118 | +0.01(+0.09%) |
Oct 21, 2021 | 10.70 | 10.74 | 10.49 | 10.62 | 78,955 | -0.07(-0.62%) |
Oct 20, 2021 | 10.61 | 10.80 | 10.56 | 10.69 | 63,814 | +0.00(+0.04%) |
Oct 19, 2021 | 10.53 | 10.71 | 10.38 | 10.69 | 58,796 | +0.15(+1.40%) |
Oct 18, 2021 | 10.67 | 10.67 | 10.49 | 10.54 | 59,237 | -0.14(-1.33%) |
Oct 15, 2021 | 10.83 | 10.93 | 10.68 | 10.68 | 90,315 | -0.16(-1.49%) |
Oct 14, 2021 | 11.02 | 11.02 | 10.68 | 10.84 | 114,621 | -0.18(-1.64%) |
Oct 13, 2021 | 10.99 | 11.12 | 10.89 | 11.02 | 25,849 | +0.00(+0.00%) |
Oct 12, 2021 | 10.97 | 11.09 | 10.91 | 11.02 | 17,566 | +0.06(+0.52%) |
Oct 11, 2021 | 11.28 | 11.28 | 10.95 | 10.97 | 34,053 | -0.31(-2.78%) |
Oct 08, 2021 | 10.84 | 11.37 | 10.84 | 11.28 | 65,190 | +0.38(+3.49%) |
Oct 07, 2021 | 10.95 | 11.17 | 10.86 | 10.90 | 32,129 | -0.09(-0.78%) |
Oct 06, 2021 | 10.96 | 10.99 | 10.84 | 10.99 | 36,883 | -0.05(-0.43%) |
Oct 05, 2021 | 11.25 | 11.28 | 10.99 | 11.03 | 40,834 | -0.29(-2.60%) |
Oct 04, 2021 | 10.99 | 11.36 | 10.83 | 11.33 | 95,521 | +0.32(+2.94%) |