Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.38 | 10.67 | 10.38 | 10.67 | 201,191 | +0.24(+2.34%) |
Dec 30, 2021 | 10.49 | 10.57 | 10.39 | 10.42 | 161,673 | -0.04(-0.36%) |
Dec 29, 2021 | 10.43 | 10.56 | 10.29 | 10.46 | 250,708 | +0.06(+0.54%) |
Dec 28, 2021 | 10.40 | 10.53 | 10.33 | 10.40 | 111,158 | +0.10(+1.00%) |
Dec 27, 2021 | 10.07 | 10.34 | 9.934 | 10.30 | 191,408 | +0.25(+2.52%) |
Dec 23, 2021 | 10.03 | 10.23 | 10.03 | 10.05 | 140,464 | +0.06(+0.56%) |
Dec 22, 2021 | 9.991 | 10.22 | 9.869 | 9.991 | 380,222 | -0.08(-0.84%) |
Dec 21, 2021 | 10.14 | 10.22 | 10.03 | 10.07 | 138,683 | +0.14(+1.41%) |
Dec 20, 2021 | 9.841 | 10.04 | 9.841 | 9.934 | 185,591 | -0.25(-2.48%) |
Dec 17, 2021 | 9.850 | 10.34 | 9.850 | 10.19 | 404,635 | +0.22(+2.26%) |
Dec 16, 2021 | 10.13 | 10.13 | 9.906 | 9.963 | 294,857 | +0.09(+0.95%) |
Dec 15, 2021 | 9.888 | 9.996 | 9.635 | 9.869 | 384,548 | -0.05(-0.47%) |
Dec 14, 2021 | 9.944 | 10.21 | 9.859 | 9.916 | 156,125 | -0.13(-1.31%) |
Dec 13, 2021 | 10.47 | 10.49 | 9.995 | 10.05 | 206,226 | -0.36(-3.42%) |
Dec 10, 2021 | 10.40 | 10.61 | 10.37 | 10.40 | 94,446 | +0.01(+0.09%) |
Dec 09, 2021 | 10.46 | 10.59 | 10.32 | 10.39 | 140,014 | -0.10(-0.98%) |
Dec 08, 2021 | 10.36 | 10.61 | 10.32 | 10.50 | 157,396 | +0.10(+0.99%) |
Dec 07, 2021 | 10.39 | 10.57 | 10.36 | 10.39 | 326,386 | +0.11(+1.09%) |
Dec 06, 2021 | 10.22 | 10.50 | 10.22 | 10.28 | 339,426 | +0.12(+1.20%) |
Dec 03, 2021 | 10.40 | 10.47 | 10.08 | 10.16 | 205,365 | -0.07(-0.64%) |
Dec 02, 2021 | 10.30 | 10.41 | 10.13 | 10.22 | 275,647 | +0.01(+0.09%) |
Dec 01, 2021 | 10.33 | 10.46 | 9.991 | 10.22 | 362,195 | +0.23(+2.35%) |
Nov 30, 2021 | 9.747 | 10.19 | 9.700 | 9.981 | 280,943 | +0.07(+0.76%) |
Nov 29, 2021 | 10.23 | 10.25 | 9.766 | 9.906 | 417,711 | -0.10(-1.03%) |
Nov 26, 2021 | 10.03 | 10.13 | 9.794 | 10.01 | 201,502 | -0.31(-3.00%) |
Nov 24, 2021 | 10.05 | 10.37 | 10.01 | 10.32 | 297,771 | +0.22(+2.23%) |
Nov 23, 2021 | 9.981 | 10.27 | 9.869 | 10.09 | 320,073 | +0.23(+2.38%) |
Nov 22, 2021 | 10.11 | 10.25 | 9.841 | 9.859 | 235,495 | -0.16(-1.59%) |
Nov 19, 2021 | 10.11 | 10.12 | 9.892 | 10.02 | 305,633 | -0.19(-1.84%) |
Nov 18, 2021 | 10.40 | 10.24 | 10.13 | 10.21 | 241,222 | -0.10(-1.00%) |
Nov 17, 2021 | 10.32 | 10.47 | 10.26 | 10.31 | 258,699 | -0.05(-0.45%) |
Nov 16, 2021 | 10.52 | 10.76 | 10.33 | 10.36 | 312,501 | -0.16(-1.51%) |
Nov 15, 2021 | 10.49 | 10.58 | 10.37 | 10.52 | 175,521 | +0.03(+0.27%) |
Nov 12, 2021 | 10.72 | 10.83 | 10.40 | 10.49 | 184,316 | -0.23(-2.19%) |
Nov 11, 2021 | 10.62 | 10.91 | 10.62 | 10.72 | 242,343 | +0.08(+0.78%) |
Nov 10, 2021 | 10.77 | 10.64 | 332,464 | -0.07(-0.68%) | ||
Nov 09, 2021 | 10.80 | 10.90 | 10.59 | 10.71 | 184,755 | +0.01(+0.09%) |
Nov 08, 2021 | 10.54 | 10.74 | 10.36 | 10.70 | 387,724 | +0.38(+3.64%) |
Nov 05, 2021 | 10.37 | 10.46 | 10.15 | 10.33 | 423,239 | +0.10(+0.99%) |
Nov 04, 2021 | 10.77 | 10.81 | 10.11 | 10.23 | 460,997 | -0.42(-3.96%) |
Nov 03, 2021 | 11.03 | 11.13 | 10.62 | 10.65 | 280,706 | -0.31(-2.85%) |
Nov 02, 2021 | 11.08 | 11.22 | 10.87 | 10.96 | 226,814 | -0.06(-0.58%) |
Nov 01, 2021 | 11.07 | 11.28 | 10.91 | 11.02 | 202,906 | -0.05(-0.41%) |
Oct 29, 2021 | 11.13 | 11.18 | 10.90 | 11.07 | 106,592 | -0.10(-0.90%) |
Oct 28, 2021 | 11.28 | 11.29 | 10.94 | 11.17 | 271,628 | -0.04(-0.33%) |
Oct 27, 2021 | 10.94 | 11.28 | 10.80 | 11.21 | 299,394 | +0.28(+2.52%) |
Oct 26, 2021 | 10.99 | 10.93 | 201,268 | +0.05(+0.42%) | ||
Oct 25, 2021 | 11.28 | 11.33 | 10.89 | 10.89 | 327,345 | -0.34(-3.02%) |
Oct 22, 2021 | 11.69 | 11.84 | 11.13 | 11.23 | 276,753 | -0.25(-2.16%) |
Oct 21, 2021 | 11.93 | 11.93 | 11.41 | 11.47 | 205,767 | -0.50(-4.21%) |
Oct 20, 2021 | 11.79 | 12.05 | 11.68 | 11.98 | 119,136 | +0.07(+0.62%) |
Oct 19, 2021 | 12.05 | 12.05 | 11.69 | 11.90 | 145,280 | -0.11(-0.92%) |
Oct 18, 2021 | 11.92 | 12.13 | 11.74 | 12.01 | 175,905 | +0.36(+3.07%) |
Oct 15, 2021 | 11.79 | 12.00 | 11.66 | 11.66 | 115,688 | -0.09(-0.78%) |
Oct 14, 2021 | 11.50 | 11.88 | 11.40 | 11.75 | 171,660 | +0.36(+3.14%) |
Oct 13, 2021 | 11.13 | 11.42 | 10.95 | 11.39 | 451,495 | +0.39(+3.50%) |
Oct 12, 2021 | 10.85 | 11.07 | 10.80 | 11.01 | 100,261 | +0.15(+1.35%) |
Oct 11, 2021 | 11.21 | 11.21 | 10.86 | 10.86 | 174,903 | -0.20(-1.82%) |
Oct 08, 2021 | 10.85 | 11.10 | 10.82 | 11.06 | 61,370 | +0.27(+2.46%) |
Oct 07, 2021 | 10.77 | 10.90 | 10.74 | 10.80 | 81,752 | +0.11(+1.03%) |
Oct 06, 2021 | 10.77 | 10.94 | 10.33 | 10.69 | 336,950 | -0.38(-3.40%) |
Oct 05, 2021 | 11.14 | 11.24 | 10.92 | 11.06 | 211,335 | -0.02(-0.17%) |
Oct 04, 2021 | 11.00 | 11.83 | 10.95 | 11.08 | 520,777 | +0.13(+1.17%) |