Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.74 | 11.00 | 10.58 | 10.90 | 7,042 | +0.55(+5.31%) |
Dec 30, 2021 | 10.29 | 10.45 | 10.29 | 10.35 | 969 | -0.30(-2.82%) |
Dec 29, 2021 | 10.51 | 10.65 | 10.32 | 10.65 | 10,533 | +0.21(+2.01%) |
Dec 28, 2021 | 10.61 | 10.73 | 10.30 | 10.44 | 28,070 | -0.12(-1.14%) |
Dec 27, 2021 | 10.67 | 10.74 | 10.34 | 10.56 | 23,716 | -0.05(-0.47%) |
Dec 23, 2021 | 10.43 | 10.71 | 10.40 | 10.61 | 7,022 | +0.37(+3.61%) |
Dec 22, 2021 | 10.23 | 10.56 | 10.10 | 10.24 | 21,571 | -0.12(-1.16%) |
Dec 21, 2021 | 10.31 | 10.68 | 10.16 | 10.36 | 14,898 | -0.12(-1.15%) |
Dec 20, 2021 | 10.27 | 10.75 | 10.10 | 10.48 | 20,880 | +0.32(+3.15%) |
Dec 17, 2021 | 10.43 | 10.61 | 10.01 | 10.16 | 22,990 | -0.37(-3.51%) |
Dec 16, 2021 | 10.25 | 10.82 | 9.950 | 10.53 | 46,618 | +0.28(+2.73%) |
Dec 15, 2021 | 10.22 | 10.57 | 10.06 | 10.25 | 42,377 | +0.20(+1.99%) |
Dec 14, 2021 | 10.12 | 10.33 | 10.01 | 10.05 | 19,427 | -0.26(-2.52%) |
Dec 13, 2021 | 10.06 | 10.64 | 10.00 | 10.31 | 27,030 | +0.20(+1.98%) |
Dec 10, 2021 | 10.29 | 10.40 | 10.00 | 10.11 | 5,359 | -0.11(-1.08%) |
Dec 09, 2021 | 10.32 | 10.71 | 10.22 | 10.22 | 12,487 | +0.03(+0.29%) |
Dec 08, 2021 | 10.22 | 10.32 | 10.00 | 10.19 | 8,444 | -0.04(-0.39%) |
Dec 07, 2021 | 9.720 | 10.40 | 9.630 | 10.23 | 42,300 | +0.60(+6.23%) |
Dec 06, 2021 | 9.630 | 9.770 | 9.630 | 9.630 | 26,314 | -0.03(-0.31%) |
Dec 03, 2021 | 10.50 | 10.82 | 9.110 | 9.660 | 44,049 | -0.56(-5.48%) |
Dec 02, 2021 | 10.55 | 10.78 | 10.14 | 10.22 | 28,955 | -0.43(-4.04%) |
Dec 01, 2021 | 10.59 | 11.39 | 10.59 | 10.65 | 13,278 | -0.42(-3.79%) |
Nov 30, 2021 | 11.18 | 11.75 | 10.30 | 11.07 | 40,816 | +0.04(+0.36%) |
Nov 29, 2021 | 11.95 | 11.99 | 11.01 | 11.03 | 25,635 | -0.96(-8.01%) |
Nov 26, 2021 | 11.24 | 12.00 | 11.21 | 11.99 | 16,321 | +0.46(+3.99%) |
Nov 24, 2021 | 11.52 | 11.92 | 11.39 | 11.53 | 32,087 | +0.02(+0.17%) |
Nov 23, 2021 | 11.02 | 11.99 | 11.01 | 11.51 | 95,997 | +0.51(+4.64%) |
Nov 22, 2021 | 11.02 | 11.53 | 10.95 | 11.00 | 37,569 | -0.20(-1.79%) |
Nov 19, 2021 | 11.73 | 11.79 | 10.90 | 11.20 | 37,022 | -0.60(-5.08%) |
Nov 18, 2021 | 12.09 | 11.92 | 11.80 | 11.80 | 22,655 | -0.70(-5.60%) |
Nov 17, 2021 | 12.45 | 12.68 | 12.34 | 12.50 | 12,634 | -0.40(-3.10%) |
Nov 16, 2021 | 13.03 | 13.31 | 12.34 | 12.90 | 13,149 | -0.08(-0.62%) |
Nov 15, 2021 | 12.98 | 13.10 | 12.93 | 12.98 | 14,719 | +0.02(+0.15%) |
Nov 12, 2021 | 13.12 | 13.12 | 12.93 | 12.96 | 10,038 | -0.09(-0.69%) |
Nov 11, 2021 | 13.32 | 13.32 | 12.90 | 13.05 | 17,671 | +0.00(+0.00%) |
Nov 10, 2021 | 13.48 | 13.05 | 7,241 | -0.40(-2.97%) | ||
Nov 09, 2021 | 13.63 | 13.76 | 13.02 | 13.45 | 2,456 | -0.26(-1.90%) |
Nov 08, 2021 | 13.37 | 13.80 | 13.32 | 13.71 | 16,228 | +0.34(+2.54%) |
Nov 05, 2021 | 13.31 | 13.64 | 13.00 | 13.37 | 20,039 | -0.15(-1.11%) |
Nov 04, 2021 | 13.80 | 14.00 | 13.35 | 13.52 | 10,815 | -0.04(-0.29%) |
Nov 03, 2021 | 13.71 | 13.76 | 13.56 | 13.56 | 3,408 | -0.12(-0.88%) |
Nov 02, 2021 | 13.70 | 13.85 | 13.59 | 13.68 | 3,135 | -0.02(-0.15%) |
Nov 01, 2021 | 14.40 | 14.12 | 13.70 | 13.70 | 29,940 | -0.42(-2.97%) |
Oct 29, 2021 | 14.24 | 14.90 | 13.56 | 14.12 | 68,568 | -0.47(-3.22%) |
Oct 28, 2021 | 14.24 | 14.59 | 14.15 | 14.59 | 11,617 | +0.49(+3.48%) |
Oct 27, 2021 | 14.85 | 14.85 | 14.10 | 14.10 | 1,918 | -0.20(-1.40%) |
Oct 26, 2021 | 14.24 | 14.30 | 16,024 | -0.09(-0.63%) | ||
Oct 25, 2021 | 14.81 | 14.95 | 14.25 | 14.39 | 4,725 | -0.41(-2.77%) |
Oct 22, 2021 | 14.52 | 14.80 | 14.52 | 14.80 | 9,682 | +0.45(+3.16%) |
Oct 21, 2021 | 13.95 | 14.38 | 13.95 | 14.35 | 3,691 | +0.22(+1.57%) |
Oct 20, 2021 | 13.58 | 14.12 | 13.58 | 14.12 | 3,066 | +0.01(+0.04%) |
Oct 19, 2021 | 13.89 | 14.85 | 13.89 | 14.12 | 6,851 | +0.13(+0.91%) |
Oct 18, 2021 | 14.26 | 14.40 | 13.74 | 13.99 | 12,946 | -0.11(-0.76%) |
Oct 15, 2021 | 14.40 | 14.40 | 14.10 | 14.10 | 2,953 | -0.28(-1.95%) |
Oct 14, 2021 | 14.24 | 14.47 | 14.10 | 14.38 | 7,317 | +0.28(+1.99%) |
Oct 13, 2021 | 14.09 | 14.16 | 14.09 | 14.10 | 1,240 | +0.10(+0.71%) |
Oct 12, 2021 | 13.85 | 14.16 | 13.85 | 14.00 | 1,756 | +0.24(+1.74%) |
Oct 11, 2021 | 13.85 | 13.89 | 13.37 | 13.76 | 7,423 | -0.09(-0.65%) |
Oct 08, 2021 | 13.96 | 13.96 | 13.66 | 13.85 | 1,859 | +0.07(+0.51%) |
Oct 07, 2021 | 13.70 | 14.00 | 13.68 | 13.78 | 6,768 | +0.20(+1.47%) |
Oct 06, 2021 | 13.80 | 13.80 | 13.51 | 13.58 | 6,194 | +0.18(+1.34%) |
Oct 05, 2021 | 13.66 | 13.73 | 13.02 | 13.40 | 6,483 | -0.15(-1.11%) |
Oct 04, 2021 | 13.29 | 14.14 | 13.25 | 13.55 | 6,004 | +0.05(+0.37%) |