Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.810 | 9.840 | 9.800 | 9.810 | 978,797 | -0.01(-0.10%) |
Dec 30, 2021 | 9.820 | 10.03 | 9.800 | 9.820 | 14,684,301 | +0.00(+0.00%) |
Dec 29, 2021 | 9.810 | 9.865 | 9.810 | 9.820 | 620,987 | +0.00(+0.00%) |
Dec 28, 2021 | 9.870 | 9.890 | 9.820 | 9.820 | 624,896 | -0.05(-0.51%) |
Dec 27, 2021 | 9.890 | 9.910 | 9.860 | 9.870 | 330,021 | -0.02(-0.20%) |
Dec 23, 2021 | 9.900 | 9.935 | 9.890 | 9.890 | 225,609 | -0.02(-0.20%) |
Dec 22, 2021 | 9.860 | 9.985 | 9.860 | 9.910 | 425,552 | +0.02(+0.20%) |
Dec 21, 2021 | 9.840 | 9.930 | 9.840 | 9.890 | 602,532 | +0.02(+0.20%) |
Dec 20, 2021 | 9.920 | 9.920 | 9.831 | 9.870 | 463,094 | -0.12(-1.20%) |
Dec 17, 2021 | 9.970 | 10.01 | 9.930 | 9.990 | 686,464 | -0.03(-0.30%) |
Dec 16, 2021 | 10.00 | 10.04 | 9.950 | 10.02 | 401,850 | +0.02(+0.20%) |
Dec 15, 2021 | 10.09 | 10.10 | 9.990 | 10.00 | 697,467 | -0.09(-0.89%) |
Dec 14, 2021 | 10.14 | 10.22 | 10.06 | 10.09 | 440,262 | -0.07(-0.69%) |
Dec 13, 2021 | 10.13 | 10.23 | 10.12 | 10.16 | 602,719 | -0.02(-0.20%) |
Dec 10, 2021 | 10.18 | 10.23 | 10.16 | 10.18 | 188,882 | -0.02(-0.20%) |
Dec 09, 2021 | 10.17 | 10.30 | 10.15 | 10.20 | 1,033,313 | +0.00(+0.00%) |
Dec 08, 2021 | 10.13 | 10.33 | 10.12 | 10.20 | 498,912 | +0.05(+0.49%) |
Dec 07, 2021 | 10.15 | 10.30 | 10.11 | 10.15 | 374,715 | -0.01(-0.10%) |
Dec 06, 2021 | 10.15 | 10.20 | 10.07 | 10.16 | 595,362 | -0.07(-0.68%) |
Dec 03, 2021 | 10.25 | 10.40 | 10.12 | 10.23 | 985,710 | -0.04(-0.39%) |
Dec 02, 2021 | 10.36 | 10.40 | 10.12 | 10.27 | 279,314 | -0.09(-0.87%) |
Dec 01, 2021 | 10.38 | 10.59 | 10.35 | 10.36 | 1,304,442 | -0.03(-0.29%) |
Nov 30, 2021 | 10.42 | 10.47 | 10.35 | 10.39 | 370,990 | -0.11(-1.05%) |
Nov 29, 2021 | 10.40 | 10.56 | 10.39 | 10.50 | 211,241 | +0.01(+0.10%) |
Nov 26, 2021 | 10.30 | 10.59 | 10.30 | 10.49 | 263,630 | -0.03(-0.29%) |
Nov 24, 2021 | 10.40 | 10.59 | 10.37 | 10.52 | 142,085 | +0.04(+0.38%) |
Nov 23, 2021 | 10.45 | 10.68 | 10.38 | 10.48 | 227,223 | -0.01(-0.10%) |
Nov 22, 2021 | 10.50 | 10.64 | 10.42 | 10.49 | 349,994 | -0.13(-1.22%) |
Nov 19, 2021 | 10.50 | 10.77 | 10.41 | 10.62 | 182,544 | +0.05(+0.47%) |
Nov 18, 2021 | 10.60 | 10.60 | 10.31 | 10.57 | 374,369 | -0.03(-0.28%) |
Nov 17, 2021 | 10.63 | 10.70 | 10.60 | 10.60 | 300,235 | -0.02(-0.19%) |
Nov 16, 2021 | 10.79 | 10.79 | 10.60 | 10.62 | 363,811 | -0.18(-1.67%) |
Nov 15, 2021 | 10.75 | 10.88 | 10.60 | 10.80 | 365,125 | +0.07(+0.65%) |
Nov 12, 2021 | 10.97 | 11.01 | 10.65 | 10.73 | 275,088 | -0.18(-1.65%) |
Nov 11, 2021 | 10.83 | 10.99 | 10.64 | 10.91 | 329,753 | -0.04(-0.37%) |
Nov 10, 2021 | 10.79 | 11.07 | 10.95 | 627,067 | -0.05(-0.45%) | |
Nov 09, 2021 | 10.95 | 11.01 | 10.60 | 11.00 | 474,182 | +0.18(+1.66%) |
Nov 08, 2021 | 11.79 | 12.62 | 10.70 | 10.82 | 1,849,935 | -0.79(-6.80%) |
Nov 05, 2021 | 11.30 | 11.61 | 11.20 | 11.61 | 251,068 | +0.28(+2.47%) |
Nov 04, 2021 | 11.60 | 11.63 | 11.26 | 11.33 | 176,944 | -0.22(-1.90%) |
Nov 03, 2021 | 11.29 | 11.58 | 11.29 | 11.55 | 256,832 | +0.26(+2.30%) |
Nov 02, 2021 | 11.59 | 11.76 | 11.05 | 11.29 | 345,903 | -0.33(-2.84%) |
Nov 01, 2021 | 11.74 | 11.90 | 11.57 | 11.62 | 364,670 | -0.07(-0.60%) |
Oct 29, 2021 | 11.12 | 11.76 | 11.12 | 11.69 | 414,970 | +0.44(+3.91%) |
Oct 28, 2021 | 10.89 | 11.40 | 10.77 | 11.25 | 301,034 | +0.26(+2.37%) |
Oct 27, 2021 | 11.00 | 11.38 | 10.63 | 10.99 | 399,120 | -0.03(-0.27%) |
Oct 26, 2021 | 10.62 | 11.02 | 1,427,069 | +0.54(+5.15%) | ||
Oct 25, 2021 | 10.47 | 10.57 | 10.44 | 10.48 | 509,832 | +0.02(+0.19%) |
Oct 22, 2021 | 10.52 | 10.55 | 10.38 | 10.46 | 236,646 | -0.10(-0.95%) |
Oct 21, 2021 | 10.44 | 10.56 | 10.44 | 10.56 | 322,765 | +0.06(+0.57%) |
Oct 20, 2021 | 10.41 | 10.54 | 10.39 | 10.50 | 121,922 | +0.11(+1.06%) |
Oct 19, 2021 | 10.34 | 10.45 | 10.33 | 10.39 | 124,484 | +0.05(+0.48%) |
Oct 18, 2021 | 10.41 | 10.52 | 10.21 | 10.34 | 198,417 | -0.09(-0.86%) |
Oct 15, 2021 | 10.56 | 10.58 | 10.41 | 10.43 | 115,532 | -0.05(-0.48%) |
Oct 14, 2021 | 10.54 | 10.59 | 10.40 | 10.48 | 148,831 | -0.03(-0.29%) |
Oct 13, 2021 | 10.59 | 10.64 | 10.44 | 10.51 | 397,775 | -0.07(-0.66%) |
Oct 12, 2021 | 10.55 | 10.64 | 10.46 | 10.58 | 99,451 | -0.01(-0.09%) |
Oct 11, 2021 | 10.56 | 10.71 | 10.51 | 10.59 | 133,084 | +0.05(+0.47%) |
Oct 08, 2021 | 10.60 | 10.74 | 10.50 | 10.54 | 128,328 | -0.09(-0.85%) |
Oct 07, 2021 | 10.70 | 10.76 | 10.57 | 10.63 | 86,586 | -0.05(-0.47%) |
Oct 06, 2021 | 10.38 | 10.79 | 10.35 | 10.68 | 811,850 | +0.18(+1.71%) |
Oct 05, 2021 | 10.52 | 10.57 | 10.45 | 10.50 | 187,383 | -0.02(-0.19%) |
Oct 04, 2021 | 10.53 | 10.61 | 10.45 | 10.52 | 231,238 | -0.08(-0.75%) |