Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.74 | 12.02 | 11.74 | 11.76 | 1,053,854 | -0.01(-0.08%) |
Dec 30, 2021 | 11.92 | 11.97 | 11.76 | 11.77 | 364,673 | -0.14(-1.18%) |
Dec 29, 2021 | 11.89 | 12.03 | 11.79 | 11.91 | 518,555 | +0.02(+0.17%) |
Dec 28, 2021 | 12.14 | 12.14 | 11.84 | 11.89 | 486,041 | -0.21(-1.74%) |
Dec 27, 2021 | 11.76 | 12.22 | 11.73 | 12.10 | 986,524 | +0.41(+3.51%) |
Dec 23, 2021 | 11.49 | 11.80 | 11.49 | 11.69 | 573,972 | +0.24(+2.10%) |
Dec 22, 2021 | 11.11 | 11.45 | 11.03 | 11.45 | 626,369 | +0.41(+3.71%) |
Dec 21, 2021 | 10.82 | 11.11 | 10.82 | 11.04 | 547,972 | +0.26(+2.41%) |
Dec 20, 2021 | 10.71 | 10.88 | 10.60 | 10.78 | 671,123 | -0.09(-0.83%) |
Dec 17, 2021 | 10.70 | 11.01 | 10.56 | 10.87 | 2,711,551 | +0.06(+0.56%) |
Dec 16, 2021 | 11.04 | 11.18 | 10.67 | 10.81 | 1,190,483 | -0.21(-1.91%) |
Dec 15, 2021 | 10.65 | 11.02 | 10.58 | 11.02 | 755,112 | +0.39(+3.65%) |
Dec 14, 2021 | 10.62 | 10.98 | 10.47 | 10.63 | 553,626 | -0.07(-0.64%) |
Dec 13, 2021 | 10.80 | 10.84 | 10.60 | 10.70 | 462,190 | -0.11(-1.02%) |
Dec 10, 2021 | 11.00 | 11.07 | 10.68 | 10.81 | 441,277 | -0.02(-0.18%) |
Dec 09, 2021 | 10.78 | 11.12 | 10.78 | 10.83 | 603,577 | +0.06(+0.56%) |
Dec 08, 2021 | 10.84 | 10.86 | 10.65 | 10.77 | 367,980 | +0.02(+0.20%) |
Dec 07, 2021 | 10.84 | 11.04 | 10.65 | 10.75 | 1,149,215 | +0.15(+1.41%) |
Dec 06, 2021 | 10.58 | 10.82 | 10.25 | 10.60 | 832,680 | +0.00(+0.00%) |
Dec 03, 2021 | 10.76 | 10.88 | 10.58 | 10.60 | 951,465 | -0.14(-1.30%) |
Dec 02, 2021 | 10.52 | 10.99 | 10.40 | 10.74 | 998,832 | +0.21(+1.99%) |
Dec 01, 2021 | 11.00 | 11.08 | 10.51 | 10.53 | 747,690 | -0.22(-2.05%) |
Nov 30, 2021 | 11.07 | 11.46 | 10.63 | 10.75 | 997,091 | -0.45(-4.02%) |
Nov 29, 2021 | 10.96 | 11.43 | 10.93 | 11.20 | 1,093,754 | +0.48(+4.48%) |
Nov 26, 2021 | 10.94 | 11.06 | 10.66 | 10.72 | 626,037 | -0.60(-5.30%) |
Nov 24, 2021 | 11.13 | 11.41 | 11.04 | 11.32 | 394,545 | +0.19(+1.71%) |
Nov 23, 2021 | 11.23 | 11.31 | 11.04 | 11.13 | 774,478 | -0.14(-1.25%) |
Nov 22, 2021 | 11.14 | 11.63 | 11.12 | 11.27 | 1,455,332 | +0.19(+1.71%) |
Nov 19, 2021 | 10.96 | 11.36 | 10.89 | 11.08 | 1,337,295 | +0.13(+1.19%) |
Nov 18, 2021 | 10.92 | 10.98 | 10.91 | 10.95 | 586,050 | +0.12(+1.11%) |
Nov 17, 2021 | 10.83 | 11.02 | 10.77 | 10.83 | 798,865 | -0.17(-1.55%) |
Nov 16, 2021 | 10.48 | 11.09 | 10.47 | 11.00 | 910,883 | +0.23(+2.14%) |
Nov 15, 2021 | 10.72 | 10.85 | 10.62 | 10.77 | 714,506 | +0.00(+0.00%) |
Nov 12, 2021 | 10.73 | 10.95 | 10.66 | 10.77 | 580,365 | +0.03(+0.28%) |
Nov 11, 2021 | 10.51 | 10.78 | 10.50 | 10.74 | 475,873 | +0.25(+2.38%) |
Nov 10, 2021 | 10.62 | 10.49 | 568,997 | -0.16(-1.50%) | ||
Nov 09, 2021 | 10.80 | 10.88 | 10.57 | 10.65 | 1,009,857 | -0.15(-1.39%) |
Nov 08, 2021 | 11.20 | 11.20 | 10.78 | 10.80 | 679,654 | +0.06(+0.56%) |
Nov 05, 2021 | 10.87 | 11.01 | 10.69 | 10.74 | 876,539 | -0.03(-0.28%) |
Nov 04, 2021 | 10.65 | 11.19 | 10.65 | 10.77 | 1,275,660 | +0.14(+1.32%) |
Nov 03, 2021 | 10.42 | 10.91 | 10.42 | 10.63 | 1,760,528 | +0.13(+1.24%) |
Nov 02, 2021 | 10.30 | 11.10 | 10.30 | 10.50 | 2,764,172 | +1.17(+12.54%) |
Nov 01, 2021 | 9.060 | 9.420 | 9.300 | 9.330 | 1,878,095 | +0.26(+2.87%) |
Oct 29, 2021 | 8.960 | 9.080 | 8.920 | 9.070 | 513,899 | +0.07(+0.78%) |
Oct 28, 2021 | 9.080 | 9.090 | 8.920 | 9.000 | 429,642 | -0.06(-0.66%) |
Oct 27, 2021 | 8.810 | 9.150 | 8.880 | 9.060 | 512,675 | +0.27(+3.07%) |
Oct 26, 2021 | 8.840 | 8.720 | 8.790 | 573,069 | -0.03(-0.34%) | |
Oct 25, 2021 | 9.260 | 9.310 | 8.785 | 8.820 | 672,713 | -0.47(-5.06%) |
Oct 22, 2021 | 9.330 | 9.490 | 9.220 | 9.290 | 762,898 | -0.09(-0.96%) |
Oct 21, 2021 | 9.140 | 9.410 | 9.070 | 9.380 | 3,116,481 | +0.19(+2.07%) |
Oct 20, 2021 | 9.100 | 9.275 | 9.020 | 9.190 | 349,234 | +0.14(+1.55%) |
Oct 19, 2021 | 9.110 | 9.115 | 9.005 | 9.050 | 453,178 | -0.03(-0.33%) |
Oct 18, 2021 | 9.210 | 9.210 | 8.980 | 9.080 | 629,359 | -0.19(-2.05%) |
Oct 15, 2021 | 9.670 | 9.700 | 9.260 | 9.270 | 706,216 | -0.28(-2.93%) |
Oct 14, 2021 | 9.330 | 9.570 | 9.270 | 9.550 | 789,707 | +0.31(+3.35%) |
Oct 13, 2021 | 9.200 | 9.270 | 9.100 | 9.240 | 469,380 | +0.08(+0.87%) |
Oct 12, 2021 | 9.000 | 9.200 | 8.820 | 9.160 | 867,993 | +0.51(+5.90%) |
Oct 11, 2021 | 8.630 | 8.685 | 8.560 | 8.650 | 343,436 | -0.01(-0.12%) |
Oct 08, 2021 | 8.770 | 8.770 | 8.630 | 8.660 | 339,364 | -0.07(-0.80%) |
Oct 07, 2021 | 8.730 | 8.925 | 8.720 | 8.730 | 347,095 | +0.12(+1.39%) |
Oct 06, 2021 | 8.695 | 8.695 | 8.560 | 8.610 | 511,774 | -0.09(-1.03%) |
Oct 05, 2021 | 8.700 | 8.715 | 8.570 | 8.700 | 414,433 | +0.08(+0.93%) |
Oct 04, 2021 | 8.800 | 8.905 | 8.590 | 8.620 | 494,405 | -0.19(-2.16%) |