Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.983 | 10.04 | 9.975 | 10.000 | 213,028 | +0.04(+0.41%) |
Dec 30, 2021 | 10.03 | 10.04 | 9.952 | 9.958 | 160,202 | -0.04(-0.41%) |
Dec 29, 2021 | 10.000 | 10.01 | 9.967 | 10.000 | 264,011 | +0.03(+0.33%) |
Dec 28, 2021 | 9.934 | 9.983 | 9.934 | 9.967 | 196,554 | +0.03(+0.33%) |
Dec 27, 2021 | 10.01 | 10.05 | 9.925 | 9.934 | 220,964 | -0.07(-0.74%) |
Dec 23, 2021 | 9.942 | 10.01 | 9.942 | 10.01 | 158,243 | +0.09(+0.91%) |
Dec 22, 2021 | 9.843 | 9.950 | 9.826 | 9.917 | 211,922 | +0.08(+0.84%) |
Dec 21, 2021 | 9.826 | 9.901 | 9.818 | 9.835 | 218,190 | +0.02(+0.25%) |
Dec 20, 2021 | 9.802 | 9.868 | 9.793 | 9.810 | 214,846 | -0.07(-0.67%) |
Dec 17, 2021 | 9.851 | 9.876 | 9.802 | 9.876 | 210,993 | +0.02(+0.25%) |
Dec 16, 2021 | 9.859 | 9.876 | 9.818 | 9.851 | 180,729 | -0.01(-0.08%) |
Dec 15, 2021 | 9.835 | 9.876 | 9.785 | 9.859 | 247,889 | +0.04(+0.42%) |
Dec 14, 2021 | 9.843 | 9.879 | 9.761 | 9.818 | 350,516 | -0.04(-0.42%) |
Dec 13, 2021 | 9.942 | 9.942 | 9.843 | 9.859 | 295,885 | -0.11(-1.08%) |
Dec 10, 2021 | 9.983 | 10.02 | 9.950 | 9.967 | 257,336 | +0.00(+0.00%) |
Dec 09, 2021 | 9.967 | 10.000 | 9.942 | 9.967 | 199,608 | +0.00(+0.00%) |
Dec 08, 2021 | 10.01 | 10.02 | 9.925 | 9.967 | 345,522 | -0.02(-0.25%) |
Dec 07, 2021 | 9.950 | 10.07 | 9.950 | 9.991 | 200,604 | +0.06(+0.58%) |
Dec 06, 2021 | 9.835 | 9.942 | 9.818 | 9.934 | 248,266 | +0.16(+1.60%) |
Dec 03, 2021 | 9.942 | 9.957 | 9.769 | 9.777 | 367,209 | -0.16(-1.58%) |
Dec 02, 2021 | 10.06 | 10.07 | 9.925 | 9.934 | 265,671 | -0.14(-1.35%) |
Dec 01, 2021 | 10.09 | 10.15 | 10.05 | 10.07 | 154,581 | +0.02(+0.24%) |
Nov 30, 2021 | 10.11 | 10.15 | 10.04 | 10.04 | 175,678 | -0.07(-0.65%) |
Nov 29, 2021 | 10.08 | 10.13 | 10.08 | 10.11 | 196,860 | +0.06(+0.57%) |
Nov 26, 2021 | 10.10 | 10.11 | 10.04 | 10.05 | 168,059 | -0.09(-0.89%) |
Nov 24, 2021 | 10.06 | 10.17 | 10.02 | 10.14 | 234,673 | +0.07(+0.65%) |
Nov 23, 2021 | 10.13 | 10.18 | 10.03 | 10.08 | 328,487 | -0.05(-0.49%) |
Nov 22, 2021 | 10.19 | 10.24 | 10.13 | 10.13 | 370,855 | -0.06(-0.56%) |
Nov 19, 2021 | 10.19 | 10.22 | 10.16 | 10.18 | 206,757 | +0.00(+0.00%) |
Nov 18, 2021 | 10.22 | 10.18 | 10.15 | 10.18 | 186,803 | -0.04(-0.40%) |
Nov 17, 2021 | 10.21 | 10.27 | 10.18 | 10.22 | 219,231 | +0.02(+0.16%) |
Nov 16, 2021 | 10.22 | 10.28 | 10.17 | 10.21 | 259,410 | -0.02(-0.16%) |
Nov 15, 2021 | 10.32 | 10.33 | 10.21 | 10.22 | 223,429 | -0.11(-1.03%) |
Nov 12, 2021 | 10.19 | 10.34 | 10.18 | 10.33 | 442,934 | +0.16(+1.53%) |
Nov 11, 2021 | 10.16 | 10.19 | 10.14 | 10.18 | 92,722 | +0.03(+0.32%) |
Nov 10, 2021 | 10.26 | 10.14 | 10.14 | 123,667 | -0.05(-0.48%) | |
Nov 09, 2021 | 10.20 | 10.22 | 10.18 | 10.19 | 181,998 | +0.01(+0.08%) |
Nov 08, 2021 | 10.17 | 10.21 | 10.17 | 10.18 | 190,388 | +0.02(+0.16%) |
Nov 05, 2021 | 10.18 | 10.19 | 10.15 | 10.17 | 205,955 | +0.00(+0.00%) |
Nov 04, 2021 | 10.22 | 10.23 | 10.14 | 10.17 | 228,860 | -0.05(-0.52%) |
Nov 03, 2021 | 10.29 | 10.30 | 10.20 | 10.22 | 414,793 | +0.06(+0.56%) |
Nov 02, 2021 | 10.14 | 10.17 | 10.13 | 10.16 | 258,351 | +0.04(+0.40%) |
Nov 01, 2021 | 10.16 | 10.15 | 10.12 | 10.12 | 113,043 | -0.02(-0.24%) |
Oct 29, 2021 | 10.15 | 10.16 | 10.11 | 10.15 | 122,329 | -0.01(-0.08%) |
Oct 28, 2021 | 10.11 | 10.16 | 10.08 | 10.16 | 306,840 | +0.08(+0.81%) |
Oct 27, 2021 | 10.08 | 10.09 | 10.02 | 10.07 | 310,410 | +0.02(+0.16%) |
Oct 26, 2021 | 10.06 | 10.06 | 303,088 | +0.02(+0.24%) | ||
Oct 25, 2021 | 10.02 | 10.07 | 10.02 | 10.03 | 89,021 | +0.01(+0.08%) |
Oct 22, 2021 | 10.03 | 10.07 | 9.992 | 10.02 | 147,752 | -0.01(-0.08%) |
Oct 21, 2021 | 10.04 | 10.06 | 10.02 | 10.03 | 143,900 | -0.02(-0.16%) |
Oct 20, 2021 | 10.06 | 10.07 | 9.976 | 10.05 | 211,872 | -0.01(-0.08%) |
Oct 19, 2021 | 10.03 | 10.07 | 10.02 | 10.06 | 174,859 | +0.05(+0.49%) |
Oct 18, 2021 | 9.976 | 10.02 | 9.968 | 10.01 | 231,889 | +0.02(+0.24%) |
Oct 15, 2021 | 10.00 | 10.03 | 9.959 | 9.984 | 241,961 | +0.00(+0.00%) |
Oct 14, 2021 | 10.01 | 10.02 | 9.976 | 9.984 | 177,316 | +0.02(+0.16%) |
Oct 13, 2021 | 9.984 | 9.984 | 9.943 | 9.968 | 213,741 | +0.02(+0.25%) |
Oct 12, 2021 | 9.968 | 9.984 | 9.943 | 9.943 | 117,015 | -0.02(-0.25%) |
Oct 11, 2021 | 10.00 | 10.02 | 9.959 | 9.968 | 141,352 | -0.03(-0.33%) |
Oct 08, 2021 | 9.902 | 10.05 | 9.886 | 10.00 | 426,388 | +0.09(+0.91%) |
Oct 07, 2021 | 9.927 | 9.943 | 9.886 | 9.911 | 200,854 | +0.04(+0.38%) |
Oct 06, 2021 | 9.857 | 9.889 | 9.825 | 9.873 | 204,863 | -0.01(-0.08%) |
Oct 05, 2021 | 9.882 | 9.898 | 9.857 | 9.882 | 189,363 | +0.02(+0.25%) |
Oct 04, 2021 | 9.882 | 9.890 | 9.817 | 9.857 | 295,557 | +0.01(+0.08%) |