Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.981 | 10.04 | 9.972 | 9.997 | 213,080 | +0.04(+0.41%) |
Dec 30, 2021 | 10.03 | 10.04 | 9.950 | 9.956 | 160,241 | -0.04(-0.41%) |
Dec 29, 2021 | 9.997 | 10.01 | 9.964 | 9.997 | 264,074 | +0.03(+0.33%) |
Dec 28, 2021 | 9.931 | 9.981 | 9.931 | 9.964 | 196,601 | +0.03(+0.33%) |
Dec 27, 2021 | 10.01 | 10.05 | 9.923 | 9.931 | 221,017 | -0.07(-0.74%) |
Dec 23, 2021 | 9.939 | 10.01 | 9.939 | 10.01 | 158,281 | +0.09(+0.91%) |
Dec 22, 2021 | 9.841 | 9.948 | 9.824 | 9.915 | 211,973 | +0.08(+0.84%) |
Dec 21, 2021 | 9.824 | 9.898 | 9.816 | 9.832 | 218,242 | +0.02(+0.25%) |
Dec 20, 2021 | 9.799 | 9.865 | 9.791 | 9.808 | 214,897 | -0.07(-0.67%) |
Dec 17, 2021 | 9.849 | 9.874 | 9.799 | 9.874 | 211,044 | +0.02(+0.25%) |
Dec 16, 2021 | 9.857 | 9.874 | 9.816 | 9.849 | 180,772 | -0.01(-0.08%) |
Dec 15, 2021 | 9.832 | 9.874 | 9.783 | 9.857 | 247,949 | +0.04(+0.42%) |
Dec 14, 2021 | 9.841 | 9.877 | 9.758 | 9.816 | 350,600 | -0.04(-0.42%) |
Dec 13, 2021 | 9.939 | 9.939 | 9.841 | 9.857 | 295,956 | -0.11(-1.08%) |
Dec 10, 2021 | 9.981 | 10.01 | 9.948 | 9.964 | 257,398 | +0.00(+0.00%) |
Dec 09, 2021 | 9.964 | 9.997 | 9.940 | 9.964 | 199,656 | +0.00(+0.00%) |
Dec 08, 2021 | 10.01 | 10.01 | 9.923 | 9.964 | 345,605 | -0.02(-0.25%) |
Dec 07, 2021 | 9.948 | 10.06 | 9.948 | 9.989 | 200,653 | +0.06(+0.58%) |
Dec 06, 2021 | 9.832 | 9.939 | 9.816 | 9.931 | 248,326 | +0.16(+1.60%) |
Dec 03, 2021 | 9.939 | 9.954 | 9.766 | 9.775 | 367,297 | -0.16(-1.58%) |
Dec 02, 2021 | 10.05 | 10.06 | 9.923 | 9.931 | 265,735 | -0.14(-1.35%) |
Dec 01, 2021 | 10.09 | 10.15 | 10.05 | 10.07 | 154,618 | +0.02(+0.24%) |
Nov 30, 2021 | 10.11 | 10.15 | 10.04 | 10.04 | 175,720 | -0.07(-0.65%) |
Nov 29, 2021 | 10.07 | 10.13 | 10.07 | 10.11 | 196,908 | +0.06(+0.57%) |
Nov 26, 2021 | 10.10 | 10.11 | 10.03 | 10.05 | 168,100 | -0.09(-0.89%) |
Nov 24, 2021 | 10.06 | 10.17 | 10.02 | 10.14 | 234,729 | +0.07(+0.65%) |
Nov 23, 2021 | 10.13 | 10.17 | 10.03 | 10.07 | 328,566 | -0.05(-0.49%) |
Nov 22, 2021 | 10.19 | 10.24 | 10.12 | 10.12 | 370,944 | -0.06(-0.56%) |
Nov 19, 2021 | 10.19 | 10.22 | 10.16 | 10.18 | 206,807 | +0.00(+0.00%) |
Nov 18, 2021 | 10.22 | 10.18 | 10.15 | 10.18 | 186,848 | -0.04(-0.40%) |
Nov 17, 2021 | 10.21 | 10.26 | 10.18 | 10.22 | 219,283 | +0.02(+0.16%) |
Nov 16, 2021 | 10.22 | 10.28 | 10.17 | 10.21 | 259,473 | -0.02(-0.16%) |
Nov 15, 2021 | 10.31 | 10.33 | 10.21 | 10.22 | 223,482 | -0.11(-1.03%) |
Nov 12, 2021 | 10.19 | 10.34 | 10.18 | 10.33 | 443,041 | +0.16(+1.53%) |
Nov 11, 2021 | 10.16 | 10.19 | 10.14 | 10.17 | 92,745 | +0.03(+0.32%) |
Nov 10, 2021 | 10.26 | 10.14 | 10.14 | 123,697 | -0.05(-0.48%) | |
Nov 09, 2021 | 10.20 | 10.22 | 10.17 | 10.19 | 182,041 | +0.01(+0.08%) |
Nov 08, 2021 | 10.17 | 10.21 | 10.17 | 10.18 | 190,434 | +0.02(+0.16%) |
Nov 05, 2021 | 10.18 | 10.19 | 10.15 | 10.17 | 206,004 | +0.00(+0.00%) |
Nov 04, 2021 | 10.21 | 10.23 | 10.14 | 10.17 | 228,915 | -0.05(-0.52%) |
Nov 03, 2021 | 10.29 | 10.30 | 10.20 | 10.22 | 414,892 | +0.06(+0.56%) |
Nov 02, 2021 | 10.14 | 10.17 | 10.13 | 10.16 | 258,413 | +0.04(+0.40%) |
Nov 01, 2021 | 10.15 | 10.14 | 10.12 | 10.12 | 113,071 | -0.02(-0.24%) |
Oct 29, 2021 | 10.14 | 10.15 | 10.11 | 10.14 | 122,358 | -0.01(-0.08%) |
Oct 28, 2021 | 10.11 | 10.15 | 10.07 | 10.15 | 306,914 | +0.08(+0.81%) |
Oct 27, 2021 | 10.08 | 10.09 | 10.02 | 10.07 | 310,485 | +0.02(+0.16%) |
Oct 26, 2021 | 10.05 | 10.05 | 303,161 | +0.02(+0.24%) | ||
Oct 25, 2021 | 10.01 | 10.06 | 10.01 | 10.03 | 89,042 | +0.01(+0.08%) |
Oct 22, 2021 | 10.03 | 10.06 | 9.990 | 10.02 | 147,787 | -0.01(-0.08%) |
Oct 21, 2021 | 10.04 | 10.05 | 10.02 | 10.03 | 143,934 | -0.02(-0.16%) |
Oct 20, 2021 | 10.05 | 10.07 | 9.973 | 10.05 | 211,923 | -0.01(-0.08%) |
Oct 19, 2021 | 10.03 | 10.07 | 10.02 | 10.05 | 174,901 | +0.05(+0.49%) |
Oct 18, 2021 | 9.973 | 10.02 | 9.965 | 10.01 | 231,944 | +0.02(+0.24%) |
Oct 15, 2021 | 9.998 | 10.03 | 9.957 | 9.982 | 242,019 | +0.00(+0.00%) |
Oct 14, 2021 | 10.01 | 10.02 | 9.973 | 9.982 | 177,358 | +0.02(+0.16%) |
Oct 13, 2021 | 9.982 | 9.982 | 9.941 | 9.965 | 213,792 | +0.02(+0.25%) |
Oct 12, 2021 | 9.965 | 9.982 | 9.941 | 9.941 | 117,044 | -0.02(-0.25%) |
Oct 11, 2021 | 9.998 | 10.02 | 9.957 | 9.965 | 141,386 | -0.03(-0.33%) |
Oct 08, 2021 | 9.900 | 10.05 | 9.884 | 9.998 | 426,490 | +0.09(+0.91%) |
Oct 07, 2021 | 9.924 | 9.941 | 9.884 | 9.908 | 200,903 | +0.04(+0.38%) |
Oct 06, 2021 | 9.855 | 9.887 | 9.822 | 9.871 | 204,912 | -0.01(-0.08%) |
Oct 05, 2021 | 9.879 | 9.895 | 9.855 | 9.879 | 189,408 | +0.02(+0.25%) |
Oct 04, 2021 | 9.879 | 9.887 | 9.814 | 9.855 | 295,628 | +0.01(+0.08%) |