Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.03 | 10.09 | 10.02 | 10.03 | 73,643 | +0.00(+0.00%) |
Dec 30, 2021 | 10.06 | 10.10 | 10.02 | 10.03 | 86,267 | -0.03(-0.30%) |
Dec 29, 2021 | 10.07 | 10.10 | 10.05 | 10.06 | 92,875 | -0.03(-0.30%) |
Dec 28, 2021 | 10.08 | 10.11 | 10.03 | 10.09 | 134,599 | -0.01(-0.10%) |
Dec 27, 2021 | 10.08 | 10.11 | 10.07 | 10.10 | 230,390 | +0.04(+0.40%) |
Dec 23, 2021 | 10.03 | 10.10 | 10.03 | 10.06 | 344,947 | +0.02(+0.20%) |
Dec 22, 2021 | 10.03 | 10.04 | 10.01 | 10.04 | 51,191 | +0.01(+0.10%) |
Dec 21, 2021 | 10.04 | 10.05 | 10.00 | 10.03 | 139,125 | +0.00(+0.00%) |
Dec 20, 2021 | 10.03 | 10.05 | 10.00 | 10.03 | 522,000 | +0.02(+0.20%) |
Dec 17, 2021 | 10.04 | 10.05 | 10.00 | 10.01 | 317,866 | +0.00(+0.00%) |
Dec 16, 2021 | 10.05 | 10.05 | 10.00 | 10.01 | 579,065 | -0.02(-0.20%) |
Dec 15, 2021 | 10.09 | 10.10 | 10.01 | 10.03 | 1,915,608 | +0.04(+0.40%) |
Dec 14, 2021 | 10.02 | 10.11 | 9.970 | 9.990 | 4,375,901 | +0.04(+0.40%) |
Dec 13, 2021 | 9.970 | 9.970 | 9.930 | 9.950 | 48,141 | -0.02(-0.20%) |
Dec 10, 2021 | 9.940 | 9.970 | 9.940 | 9.970 | 166,956 | +0.02(+0.20%) |
Dec 09, 2021 | 9.940 | 9.950 | 9.930 | 9.950 | 45,947 | -0.01(-0.10%) |
Dec 08, 2021 | 9.950 | 9.960 | 9.940 | 9.960 | 57,146 | +0.01(+0.10%) |
Dec 07, 2021 | 9.940 | 9.951 | 9.940 | 9.950 | 1,211,552 | +0.01(+0.10%) |
Dec 06, 2021 | 9.950 | 9.970 | 9.940 | 9.940 | 46,493 | -0.01(-0.10%) |
Dec 03, 2021 | 9.940 | 9.960 | 9.940 | 9.950 | 47,108 | +0.00(+0.00%) |
Dec 02, 2021 | 9.950 | 9.970 | 9.920 | 9.950 | 125,759 | -0.01(-0.10%) |
Dec 01, 2021 | 9.950 | 9.970 | 9.940 | 9.960 | 42,346 | +0.00(+0.00%) |
Nov 30, 2021 | 9.970 | 9.990 | 9.935 | 9.960 | 110,227 | +0.01(+0.10%) |
Nov 29, 2021 | 9.970 | 9.980 | 9.950 | 9.950 | 76,078 | -0.02(-0.20%) |
Nov 26, 2021 | 9.960 | 9.970 | 9.960 | 9.970 | 59,099 | +0.00(+0.00%) |
Nov 24, 2021 | 9.930 | 9.970 | 9.930 | 9.970 | 164,709 | +0.02(+0.20%) |
Nov 23, 2021 | 9.960 | 9.970 | 9.950 | 9.950 | 177,019 | -0.01(-0.10%) |
Nov 22, 2021 | 9.950 | 9.970 | 9.940 | 9.960 | 168,130 | +0.02(+0.20%) |
Nov 19, 2021 | 9.940 | 9.965 | 9.930 | 9.940 | 73,826 | +0.00(+0.00%) |
Nov 18, 2021 | 9.940 | 9.970 | 9.940 | 9.940 | 186,102 | -0.01(-0.10%) |
Nov 17, 2021 | 9.950 | 9.970 | 9.940 | 9.950 | 28,799 | -0.01(-0.10%) |
Nov 16, 2021 | 9.940 | 9.970 | 9.940 | 9.960 | 234,521 | +0.00(+0.00%) |
Nov 15, 2021 | 9.940 | 9.970 | 9.940 | 9.960 | 84,650 | -0.01(-0.10%) |
Nov 12, 2021 | 9.940 | 9.970 | 9.940 | 9.970 | 107,554 | +0.03(+0.30%) |
Nov 11, 2021 | 9.940 | 9.960 | 9.940 | 9.940 | 21,131 | +0.00(+0.00%) |
Nov 10, 2021 | 9.940 | 9.960 | 9.940 | 266,486 | -0.01(-0.10%) | |
Nov 09, 2021 | 9.940 | 9.960 | 9.910 | 9.950 | 201,291 | +0.01(+0.10%) |
Nov 08, 2021 | 9.940 | 9.970 | 9.940 | 9.940 | 164,738 | -0.01(-0.05%) |
Nov 05, 2021 | 9.950 | 9.970 | 9.940 | 9.945 | 1,069,745 | -0.03(-0.25%) |
Nov 04, 2021 | 9.940 | 9.980 | 9.940 | 9.970 | 383,236 | +0.02(+0.20%) |
Nov 03, 2021 | 9.950 | 9.960 | 9.950 | 9.950 | 25,035 | -0.01(-0.10%) |
Nov 02, 2021 | 9.920 | 9.970 | 9.920 | 9.960 | 110,368 | -0.01(-0.10%) |
Nov 01, 2021 | 9.950 | 9.980 | 9.960 | 9.970 | 165,186 | +0.01(+0.10%) |
Oct 29, 2021 | 9.920 | 9.970 | 9.920 | 9.960 | 194,734 | +0.00(+0.00%) |
Oct 28, 2021 | 9.940 | 9.970 | 9.940 | 9.960 | 197,542 | +0.00(+0.00%) |
Oct 27, 2021 | 9.940 | 9.980 | 9.940 | 9.960 | 446,726 | +0.02(+0.20%) |
Oct 26, 2021 | 9.920 | 9.940 | 183,300 | -0.01(-0.10%) | ||
Oct 25, 2021 | 9.930 | 9.950 | 9.900 | 9.950 | 412,700 | +0.02(+0.20%) |
Oct 22, 2021 | 9.920 | 9.940 | 9.920 | 9.930 | 45,561 | +0.00(+0.00%) |
Oct 21, 2021 | 9.920 | 9.950 | 9.920 | 9.930 | 99,325 | -0.01(-0.10%) |
Oct 20, 2021 | 9.920 | 9.950 | 9.920 | 9.940 | 186,810 | -0.01(-0.10%) |
Oct 19, 2021 | 9.920 | 9.950 | 9.910 | 9.950 | 156,737 | +0.00(+0.00%) |
Oct 18, 2021 | 9.910 | 9.960 | 9.910 | 9.950 | 260,714 | +0.01(+0.10%) |
Oct 15, 2021 | 9.910 | 9.940 | 9.910 | 9.940 | 1,008,776 | +0.01(+0.10%) |
Oct 14, 2021 | 9.930 | 9.940 | 9.910 | 9.930 | 3,032,992 | +0.94(+10.46%) |
Oct 13, 2021 | 9.260 | 9.260 | 8.950 | 8.990 | 12,609 | -0.01(-0.11%) |
Oct 12, 2021 | 9.130 | 9.480 | 8.975 | 9.000 | 117,442 | +0.00(+0.00%) |
Oct 11, 2021 | 9.100 | 9.200 | 8.920 | 9.000 | 35,347 | -0.02(-0.22%) |
Oct 08, 2021 | 9.240 | 9.240 | 9.010 | 9.020 | 18,115 | +0.02(+0.22%) |
Oct 07, 2021 | 9.020 | 9.138 | 8.910 | 9.000 | 23,120 | +0.22(+2.51%) |
Oct 06, 2021 | 8.960 | 8.960 | 8.758 | 8.780 | 15,586 | -0.22(-2.44%) |
Oct 05, 2021 | 8.610 | 9.500 | 8.610 | 9.000 | 33,857 | +0.44(+5.14%) |
Oct 04, 2021 | 8.870 | 9.040 | 8.560 | 8.560 | 73,626 | -0.27(-3.06%) |