Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.47 | 10.51 | 10.36 | 10.40 | 23,600 | -0.06(-0.56%) |
Dec 30, 2021 | 10.41 | 10.69 | 10.39 | 10.46 | 24,674 | +0.00(+0.00%) |
Dec 29, 2021 | 10.38 | 10.51 | 10.27 | 10.46 | 20,483 | +0.12(+1.21%) |
Dec 28, 2021 | 10.40 | 10.48 | 10.28 | 10.33 | 18,634 | -0.14(-1.35%) |
Dec 27, 2021 | 10.14 | 10.53 | 10.12 | 10.47 | 42,506 | +0.40(+3.96%) |
Dec 23, 2021 | 9.983 | 10.17 | 9.833 | 10.07 | 29,642 | +0.14(+1.42%) |
Dec 22, 2021 | 9.775 | 9.974 | 9.708 | 9.933 | 19,368 | +0.15(+1.53%) |
Dec 21, 2021 | 9.733 | 9.949 | 9.658 | 9.783 | 37,356 | +0.18(+1.91%) |
Dec 20, 2021 | 9.558 | 9.650 | 9.259 | 9.600 | 56,017 | -0.07(-0.69%) |
Dec 17, 2021 | 10.05 | 10.08 | 9.625 | 9.666 | 123,471 | -0.32(-3.17%) |
Dec 16, 2021 | 10.02 | 10.06 | 9.816 | 9.983 | 50,602 | -0.03(-0.33%) |
Dec 15, 2021 | 9.966 | 10.02 | 9.575 | 10.02 | 51,256 | +0.14(+1.43%) |
Dec 14, 2021 | 9.874 | 10.12 | 9.783 | 9.874 | 120,261 | -0.07(-0.67%) |
Dec 13, 2021 | 10.03 | 10.20 | 9.791 | 9.941 | 35,565 | -0.20(-1.97%) |
Dec 10, 2021 | 10.22 | 10.35 | 9.958 | 10.14 | 47,978 | -0.05(-0.49%) |
Dec 09, 2021 | 10.57 | 10.71 | 10.17 | 10.19 | 38,950 | -0.52(-4.82%) |
Dec 08, 2021 | 10.76 | 11.01 | 10.54 | 10.71 | 36,825 | -0.05(-0.46%) |
Dec 07, 2021 | 10.50 | 10.91 | 10.46 | 10.76 | 62,503 | +0.39(+3.77%) |
Dec 06, 2021 | 10.07 | 10.48 | 10.07 | 10.37 | 37,506 | +0.39(+3.92%) |
Dec 03, 2021 | 10.22 | 10.22 | 9.841 | 9.974 | 28,954 | -0.14(-1.40%) |
Dec 02, 2021 | 10.02 | 10.22 | 9.858 | 10.12 | 26,916 | +0.19(+1.93%) |
Dec 01, 2021 | 9.983 | 10.17 | 9.908 | 9.924 | 53,180 | +0.09(+0.93%) |
Nov 30, 2021 | 9.983 | 10.01 | 9.567 | 9.833 | 40,697 | -0.22(-2.15%) |
Nov 29, 2021 | 10.11 | 10.19 | 10.01 | 10.05 | 53,182 | -0.04(-0.41%) |
Nov 26, 2021 | 9.775 | 10.11 | 9.558 | 10.09 | 293,044 | +0.09(+0.92%) |
Nov 24, 2021 | 9.758 | 10.07 | 9.758 | 9.999 | 24,121 | +0.25(+2.56%) |
Nov 23, 2021 | 9.700 | 9.804 | 9.583 | 9.750 | 33,568 | +0.13(+1.38%) |
Nov 22, 2021 | 9.658 | 9.841 | 9.587 | 9.617 | 44,258 | +0.08(+0.87%) |
Nov 19, 2021 | 9.725 | 9.958 | 9.359 | 9.533 | 100,920 | -0.36(-3.62%) |
Nov 18, 2021 | 10.25 | 9.983 | 9.824 | 9.891 | 71,646 | -0.37(-3.65%) |
Nov 17, 2021 | 10.66 | 10.66 | 10.22 | 10.27 | 48,592 | -0.40(-3.74%) |
Nov 16, 2021 | 10.76 | 10.76 | 10.43 | 10.66 | 33,323 | -0.15(-1.38%) |
Nov 15, 2021 | 11.31 | 11.31 | 10.73 | 10.81 | 60,256 | -0.52(-4.62%) |
Nov 12, 2021 | 10.83 | 11.47 | 10.75 | 11.34 | 163,634 | +0.51(+4.68%) |
Nov 11, 2021 | 10.85 | 10.85 | 10.76 | 10.83 | 108,503 | +0.02(+0.15%) |
Nov 10, 2021 | 10.72 | 10.81 | 50,861 | +0.11(+1.01%) | ||
Nov 09, 2021 | 10.84 | 10.95 | 10.55 | 10.71 | 52,315 | -0.13(-1.23%) |
Nov 08, 2021 | 10.61 | 10.90 | 10.55 | 10.84 | 61,091 | +0.36(+3.46%) |
Nov 05, 2021 | 10.61 | 10.70 | 10.39 | 10.48 | 199,542 | -0.02(-0.16%) |
Nov 04, 2021 | 10.49 | 10.50 | 10.39 | 10.49 | 71,631 | -0.02(-0.16%) |
Nov 03, 2021 | 10.44 | 10.54 | 10.41 | 10.51 | 104,820 | -0.01(-0.08%) |
Nov 02, 2021 | 10.39 | 10.56 | 10.24 | 10.52 | 46,839 | +0.13(+1.27%) |
Nov 01, 2021 | 10.48 | 10.54 | 10.26 | 10.39 | 21,259 | -0.06(-0.55%) |
Oct 29, 2021 | 10.21 | 10.60 | 10.19 | 10.44 | 235,216 | +0.24(+2.34%) |
Oct 28, 2021 | 10.23 | 10.34 | 10.16 | 10.20 | 27,361 | -0.07(-0.72%) |
Oct 27, 2021 | 10.39 | 10.53 | 10.14 | 10.28 | 48,629 | -0.23(-2.20%) |
Oct 26, 2021 | 10.51 | 10.51 | 45,674 | -0.07(-0.62%) | ||
Oct 25, 2021 | 10.50 | 10.67 | 10.46 | 10.58 | 20,434 | +0.05(+0.47%) |
Oct 22, 2021 | 10.45 | 10.64 | 10.45 | 10.53 | 14,917 | +0.02(+0.16%) |
Oct 21, 2021 | 10.53 | 10.71 | 10.48 | 10.51 | 17,814 | -0.08(-0.78%) |
Oct 20, 2021 | 10.51 | 10.65 | 10.47 | 10.59 | 21,434 | +0.02(+0.16%) |
Oct 19, 2021 | 10.57 | 10.72 | 10.44 | 10.58 | 16,375 | +0.02(+0.16%) |
Oct 18, 2021 | 10.43 | 10.76 | 10.43 | 10.56 | 23,462 | +0.02(+0.16%) |
Oct 15, 2021 | 10.82 | 10.85 | 10.52 | 10.54 | 33,385 | -0.07(-0.62%) |
Oct 14, 2021 | 10.61 | 10.85 | 10.47 | 10.61 | 29,076 | +0.10(+0.94%) |
Oct 13, 2021 | 10.49 | 10.61 | 10.34 | 10.51 | 33,807 | -0.07(-0.62%) |
Oct 12, 2021 | 10.44 | 10.59 | 10.36 | 10.58 | 17,236 | +0.13(+1.26%) |
Oct 11, 2021 | 10.51 | 10.58 | 10.30 | 10.44 | 12,185 | -0.07(-0.63%) |
Oct 08, 2021 | 10.61 | 10.65 | 10.31 | 10.51 | 16,971 | -0.01(-0.08%) |
Oct 07, 2021 | 10.45 | 10.66 | 10.45 | 10.52 | 41,298 | +0.04(+0.39%) |
Oct 06, 2021 | 10.40 | 10.66 | 10.25 | 10.48 | 34,148 | -0.02(-0.16%) |
Oct 05, 2021 | 10.58 | 10.70 | 10.41 | 10.49 | 29,176 | -0.14(-1.32%) |
Oct 04, 2021 | 10.44 | 10.71 | 10.32 | 10.63 | 46,432 | +0.23(+2.22%) |