Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.26 | 11.40 | 11.18 | 11.20 | 1,945,053 | -0.06(-0.57%) |
Dec 30, 2021 | 11.03 | 11.33 | 10.97 | 11.26 | 1,617,094 | +0.26(+2.32%) |
Dec 29, 2021 | 10.99 | 11.02 | 10.86 | 11.01 | 1,597,302 | +0.04(+0.36%) |
Dec 28, 2021 | 10.74 | 11.04 | 10.70 | 10.97 | 2,014,614 | +0.25(+2.31%) |
Dec 27, 2021 | 10.64 | 10.72 | 10.54 | 10.72 | 1,832,880 | +0.10(+0.90%) |
Dec 23, 2021 | 10.63 | 10.73 | 10.53 | 10.62 | 1,310,653 | +0.06(+0.53%) |
Dec 22, 2021 | 10.50 | 10.58 | 10.41 | 10.57 | 1,160,559 | +0.10(+0.99%) |
Dec 21, 2021 | 10.19 | 10.47 | 10.19 | 10.46 | 1,890,264 | +0.30(+2.99%) |
Dec 20, 2021 | 10.15 | 10.19 | 9.969 | 10.16 | 1,680,998 | -0.11(-1.09%) |
Dec 17, 2021 | 10.19 | 10.48 | 10.11 | 10.27 | 6,469,764 | +0.02(+0.16%) |
Dec 16, 2021 | 10.22 | 10.35 | 10.11 | 10.26 | 2,094,176 | +0.03(+0.31%) |
Dec 15, 2021 | 10.11 | 10.25 | 10.11 | 10.23 | 2,076,967 | +0.13(+1.25%) |
Dec 14, 2021 | 10.23 | 10.34 | 10.06 | 10.10 | 1,904,105 | -0.15(-1.46%) |
Dec 13, 2021 | 10.28 | 10.32 | 10.21 | 10.25 | 1,327,769 | -0.10(-0.99%) |
Dec 10, 2021 | 10.46 | 10.49 | 10.31 | 10.35 | 1,010,181 | -0.04(-0.38%) |
Dec 09, 2021 | 10.56 | 10.57 | 10.36 | 10.39 | 1,297,142 | -0.24(-2.23%) |
Dec 08, 2021 | 10.72 | 10.82 | 10.49 | 10.63 | 1,255,469 | -0.06(-0.52%) |
Dec 07, 2021 | 10.58 | 10.87 | 10.52 | 10.68 | 1,765,832 | +0.17(+1.58%) |
Dec 06, 2021 | 10.57 | 10.66 | 10.43 | 10.52 | 2,012,411 | +0.01(+0.08%) |
Dec 03, 2021 | 10.61 | 10.61 | 10.38 | 10.51 | 1,935,484 | -0.10(-0.97%) |
Dec 02, 2021 | 10.30 | 10.68 | 10.22 | 10.61 | 2,297,241 | +0.36(+3.55%) |
Dec 01, 2021 | 10.64 | 10.70 | 10.24 | 10.25 | 2,320,957 | -0.24(-2.26%) |
Nov 30, 2021 | 10.59 | 10.66 | 10.49 | 10.49 | 2,130,083 | -0.20(-1.85%) |
Nov 29, 2021 | 10.64 | 10.74 | 10.49 | 10.68 | 1,325,815 | +0.17(+1.58%) |
Nov 26, 2021 | 10.62 | 10.83 | 10.32 | 10.52 | 1,826,478 | -0.39(-3.55%) |
Nov 24, 2021 | 10.89 | 10.97 | 10.81 | 10.90 | 657,545 | +0.02(+0.15%) |
Nov 23, 2021 | 10.87 | 11.13 | 10.81 | 10.89 | 1,169,970 | +0.05(+0.43%) |
Nov 22, 2021 | 11.09 | 11.17 | 10.82 | 10.84 | 1,349,424 | -0.19(-1.72%) |
Nov 19, 2021 | 11.05 | 11.21 | 10.90 | 11.03 | 1,506,317 | -0.02(-0.14%) |
Nov 18, 2021 | 11.15 | 11.05 | 10.95 | 11.05 | 1,408,721 | -0.07(-0.64%) |
Nov 17, 2021 | 11.04 | 11.19 | 10.96 | 11.12 | 1,381,516 | +0.07(+0.64%) |
Nov 16, 2021 | 11.04 | 11.21 | 10.98 | 11.05 | 1,239,201 | +0.01(+0.07%) |
Nov 15, 2021 | 10.66 | 11.05 | 10.59 | 11.04 | 1,460,167 | +0.43(+4.02%) |
Nov 12, 2021 | 10.74 | 10.78 | 10.60 | 10.61 | 1,017,899 | -0.07(-0.67%) |
Nov 11, 2021 | 10.82 | 10.84 | 10.66 | 10.68 | 745,064 | -0.13(-1.17%) |
Nov 10, 2021 | 10.92 | 10.80 | 10.81 | 1,242,677 | -0.02(-0.22%) | |
Nov 09, 2021 | 10.75 | 11.02 | 10.72 | 10.83 | 933,125 | +0.06(+0.51%) |
Nov 08, 2021 | 10.96 | 10.96 | 10.68 | 10.78 | 1,197,065 | -0.20(-1.80%) |
Nov 05, 2021 | 10.95 | 11.00 | 10.63 | 10.98 | 1,741,309 | -0.01(-0.07%) |
Nov 04, 2021 | 11.25 | 11.45 | 10.96 | 10.98 | 1,638,716 | -0.25(-2.25%) |
Nov 03, 2021 | 11.23 | 11.37 | 11.22 | 11.24 | 1,776,089 | -0.01(-0.07%) |
Nov 02, 2021 | 11.50 | 11.50 | 11.11 | 11.24 | 1,592,425 | -0.17(-1.45%) |
Nov 01, 2021 | 11.31 | 11.54 | 11.31 | 11.41 | 1,704,176 | +0.10(+0.91%) |
Oct 29, 2021 | 11.24 | 11.32 | 11.31 | 2,131,357 | +0.06(+0.56%) | |
Oct 28, 2021 | 11.18 | 11.24 | 1,643,797 | +0.09(+0.78%) | ||
Oct 27, 2021 | 11.25 | 11.39 | 11.15 | 11.16 | 2,101,999 | -0.08(-0.70%) |
Oct 26, 2021 | 11.38 | 11.24 | 2,790,873 | -0.11(-0.97%) | ||
Oct 25, 2021 | 11.32 | 11.51 | 11.15 | 11.35 | 2,528,856 | +0.04(+0.35%) |
Oct 22, 2021 | 11.26 | 11.46 | 11.20 | 11.31 | 2,927,275 | -0.07(-0.62%) |
Oct 21, 2021 | 10.30 | 11.41 | 10.27 | 11.38 | 9,277,333 | +1.10(+10.68%) |
Oct 20, 2021 | 9.546 | 10.40 | 9.467 | 10.28 | 5,680,147 | +0.71(+7.43%) |
Oct 19, 2021 | 9.553 | 9.609 | 9.522 | 9.569 | 1,349,375 | +0.02(+0.25%) |
Oct 18, 2021 | 9.459 | 9.557 | 9.403 | 9.546 | 1,080,335 | +0.06(+0.58%) |
Oct 15, 2021 | 9.506 | 9.553 | 9.395 | 9.490 | 1,466,814 | +0.09(+1.01%) |
Oct 14, 2021 | 9.443 | 9.514 | 9.364 | 9.395 | 1,157,782 | +0.02(+0.17%) |
Oct 13, 2021 | 9.332 | 9.459 | 9.143 | 9.380 | 1,177,210 | +0.06(+0.59%) |
Oct 12, 2021 | 9.324 | 9.467 | 9.309 | 9.324 | 2,075,768 | -0.02(-0.17%) |
Oct 11, 2021 | 9.577 | 9.585 | 9.324 | 9.340 | 1,512,752 | -0.21(-2.23%) |
Oct 08, 2021 | 9.830 | 9.830 | 9.553 | 9.553 | 1,395,893 | -0.28(-2.81%) |
Oct 07, 2021 | 9.846 | 9.941 | 9.822 | 9.830 | 1,442,437 | +0.03(+0.32%) |
Oct 06, 2021 | 9.727 | 9.826 | 9.688 | 9.798 | 2,034,189 | +0.02(+0.16%) |
Oct 05, 2021 | 9.822 | 9.834 | 9.688 | 9.783 | 1,184,097 | -0.04(-0.44%) |
Oct 04, 2021 | 9.798 | 9.885 | 9.767 | 9.826 | 1,434,135 | +0.05(+0.53%) |