Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.03 | 10.04 | 9.940 | 9.940 | 702 | -0.15(-1.44%) |
Dec 30, 2021 | 10.15 | 10.15 | 10.09 | 10.09 | 301 | -0.07(-0.70%) |
Dec 29, 2021 | 10.19 | 10.19 | 10.16 | 10.16 | 602 | +0.00(+0.01%) |
Dec 28, 2021 | 10.15 | 10.15 | 10.15 | 10.15 | 101 | +0.04(+0.39%) |
Dec 27, 2021 | 10.17 | 10.17 | 10.12 | 10.12 | 2,514 | -0.02(-0.20%) |
Dec 23, 2021 | 10.13 | 10.13 | 10.12 | 10.13 | 1,101 | -0.03(-0.27%) |
Dec 22, 2021 | 10.19 | 10.23 | 10.16 | 10.16 | 7,722 | -0.10(-0.96%) |
Dec 21, 2021 | 10.23 | 10.26 | 10.23 | 10.26 | 487 | +0.01(+0.05%) |
Dec 20, 2021 | 10.21 | 10.26 | 10.21 | 10.26 | 694 | +0.05(+0.47%) |
Dec 17, 2021 | 10.15 | 10.21 | 10.14 | 10.21 | 436 | +0.01(+0.09%) |
Dec 16, 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 14,415 | -0.12(-1.18%) |
Dec 15, 2021 | 10.37 | 10.41 | 10.31 | 10.32 | 1,040 | -0.04(-0.34%) |
Dec 14, 2021 | 10.34 | 10.36 | 10.34 | 10.36 | 2,900 | +0.09(+0.88%) |
Dec 13, 2021 | 10.27 | 10.27 | 10.26 | 10.27 | 396 | -0.03(-0.27%) |
Dec 10, 2021 | 10.29 | 10.29 | 10.29 | 10.29 | 138 | -0.04(-0.40%) |
Dec 09, 2021 | 10.30 | 10.34 | 10.30 | 10.34 | 1,630 | +0.06(+0.54%) |
Dec 08, 2021 | 10.30 | 10.30 | 10.28 | 10.28 | 500 | +0.00(+0.05%) |
Dec 07, 2021 | 10.28 | 10.28 | 10.28 | 10.28 | 309 | -0.04(-0.39%) |
Dec 06, 2021 | 10.30 | 10.31 | 10.29 | 10.31 | 3,944 | -0.02(-0.15%) |
Dec 03, 2021 | 10.30 | 10.33 | 10.30 | 10.33 | 449 | -0.04(-0.43%) |
Dec 02, 2021 | 10.37 | 10.37 | 10.37 | 10.37 | 97 | +0.06(+0.58%) |
Dec 01, 2021 | 10.30 | 10.31 | 10.29 | 10.31 | 28,747 | -0.04(-0.34%) |
Nov 30, 2021 | 10.18 | 10.35 | 10.15 | 10.35 | 3,683 | +0.07(+0.68%) |
Nov 29, 2021 | 10.29 | 10.31 | 10.28 | 10.28 | 4,702 | +0.01(+0.10%) |
Nov 26, 2021 | 10.27 | 10.27 | 10.27 | 10.27 | 100 | +0.01(+0.14%) |
Nov 24, 2021 | 10.25 | 10.28 | 10.25 | 10.25 | 810 | +0.02(+0.20%) |
Nov 23, 2021 | 10.27 | 10.28 | 10.23 | 10.23 | 3,840 | +0.09(+0.85%) |
Nov 22, 2021 | 10.14 | 10.15 | 10.14 | 10.15 | 668 | +0.24(+2.45%) |
Nov 19, 2021 | 9.815 | 9.920 | 9.815 | 9.905 | 1,103 | +0.08(+0.79%) |
Nov 18, 2021 | 9.800 | 9.827 | 9.827 | 9.827 | 503 | +0.03(+0.33%) |
Nov 17, 2021 | 9.780 | 9.794 | 9.780 | 9.794 | 201 | -0.10(-0.97%) |
Nov 16, 2021 | 9.891 | 9.891 | 9.891 | 9.891 | 112 | +0.08(+0.86%) |
Nov 15, 2021 | 9.790 | 9.810 | 9.790 | 9.806 | 422 | +0.01(+0.12%) |
Nov 12, 2021 | 9.820 | 9.820 | 9.790 | 9.795 | 2,671 | -0.02(-0.20%) |
Nov 11, 2021 | 9.820 | 9.820 | 9.815 | 9.815 | 261 | -0.06(-0.64%) |
Nov 10, 2021 | 9.820 | 9.878 | 9.878 | 0 | -0.12(-1.17%) | |
Nov 09, 2021 | 10.02 | 10.02 | 9.995 | 9.995 | 269 | -0.04(-0.40%) |
Nov 08, 2021 | 10.03 | 10.04 | 10.03 | 10.04 | 176 | -0.05(-0.49%) |
Nov 05, 2021 | 10.11 | 10.11 | 10.08 | 10.08 | 349 | -0.13(-1.23%) |
Nov 04, 2021 | 10.21 | 10.21 | 10.21 | 10.21 | 454 | -0.13(-1.26%) |
Nov 03, 2021 | 10.33 | 10.34 | 10.32 | 10.34 | 1,400 | +0.09(+0.83%) |
Nov 02, 2021 | 10.26 | 10.26 | 10.23 | 10.26 | 600 | +0.02(+0.24%) |
Nov 01, 2021 | 10.23 | 10.23 | 10.23 | 10.23 | 73 | -0.05(-0.53%) |
Oct 29, 2021 | 10.33 | 10.33 | 10.29 | 10.29 | 1,505 | +0.09(+0.93%) |
Oct 28, 2021 | 10.19 | 10.19 | 10.19 | 10.19 | 6 | -0.01(-0.09%) |
Oct 27, 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 536 | -0.02(-0.24%) |
Oct 26, 2021 | 10.23 | 10.21 | 10.22 | 1,051 | +0.08(+0.78%) | |
Oct 25, 2021 | 10.14 | 10.14 | 10.14 | 10.14 | 778 | -0.07(-0.73%) |
Oct 22, 2021 | 10.15 | 10.22 | 10.12 | 10.22 | 639 | -0.06(-0.56%) |
Oct 21, 2021 | 10.28 | 10.28 | 10.28 | 10.28 | 65 | +0.00(+0.03%) |
Oct 20, 2021 | 10.28 | 10.28 | 10.28 | 10.28 | 127 | -0.10(-0.94%) |
Oct 19, 2021 | 10.38 | 10.38 | 10.37 | 10.37 | 742 | -0.03(-0.27%) |
Oct 18, 2021 | 10.38 | 10.40 | 10.38 | 10.40 | 859 | +0.03(+0.25%) |
Oct 15, 2021 | 10.38 | 10.38 | 10.37 | 10.38 | 905 | +0.17(+1.67%) |
Oct 14, 2021 | 10.22 | 10.22 | 10.20 | 10.21 | 1,849 | -0.03(-0.29%) |
Oct 13, 2021 | 10.31 | 10.31 | 10.22 | 10.23 | 680 | -0.19(-1.78%) |
Oct 12, 2021 | 10.42 | 10.42 | 10.42 | 10.42 | 140 | -0.05(-0.43%) |
Oct 11, 2021 | 10.45 | 10.47 | 10.44 | 10.47 | 992 | +0.02(+0.19%) |
Oct 08, 2021 | 10.34 | 10.45 | 10.31 | 10.45 | 6,140 | -0.01(-0.08%) |
Oct 07, 2021 | 10.46 | 10.46 | 10.46 | 10.46 | 144 | +0.05(+0.48%) |
Oct 06, 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 279 | -0.02(-0.23%) |
Oct 05, 2021 | 10.47 | 10.47 | 10.43 | 10.43 | 298 | +0.04(+0.42%) |
Oct 04, 2021 | 10.45 | 10.46 | 10.38 | 10.38 | 4,688 | -0.05(-0.48%) |