Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.05 | 11.21 | 11.00 | 11.04 | 2,451,236 | +0.01(+0.09%) |
Dec 30, 2021 | 10.67 | 11.20 | 10.61 | 11.03 | 1,552,111 | +0.07(+0.64%) |
Dec 29, 2021 | 11.00 | 11.11 | 10.92 | 10.96 | 1,040,901 | -0.11(-0.99%) |
Dec 28, 2021 | 11.04 | 11.19 | 10.86 | 11.07 | 1,524,902 | -0.02(-0.18%) |
Dec 27, 2021 | 10.84 | 11.10 | 10.76 | 11.09 | 3,353,458 | +0.26(+2.40%) |
Dec 23, 2021 | 10.82 | 10.93 | 10.68 | 10.83 | 2,677,124 | +0.09(+0.84%) |
Dec 22, 2021 | 10.75 | 10.88 | 10.55 | 10.74 | 2,536,925 | -0.03(-0.28%) |
Dec 21, 2021 | 10.48 | 10.86 | 10.45 | 10.77 | 2,359,558 | +0.37(+3.56%) |
Dec 20, 2021 | 10.72 | 10.72 | 10.30 | 10.40 | 2,837,782 | -0.58(-5.28%) |
Dec 17, 2021 | 10.64 | 11.05 | 10.42 | 10.98 | 6,443,497 | +0.26(+2.43%) |
Dec 16, 2021 | 11.24 | 11.24 | 10.69 | 10.72 | 3,643,314 | -0.04(-0.37%) |
Dec 15, 2021 | 10.62 | 10.82 | 10.22 | 10.76 | 4,523,097 | +0.08(+0.75%) |
Dec 14, 2021 | 11.43 | 11.85 | 10.38 | 10.68 | 10,171,610 | -0.56(-5.02%) |
Dec 13, 2021 | 10.88 | 11.28 | 10.80 | 11.24 | 5,255,561 | -0.10(-0.84%) |
Dec 10, 2021 | 11.28 | 11.58 | 11.05 | 11.34 | 4,435,626 | +0.06(+0.49%) |
Dec 09, 2021 | 10.96 | 11.57 | 10.94 | 11.28 | 4,619,830 | +0.18(+1.66%) |
Dec 08, 2021 | 11.19 | 11.32 | 10.97 | 11.10 | 3,406,847 | -0.22(-1.94%) |
Dec 07, 2021 | 11.15 | 11.81 | 11.11 | 11.32 | 9,651,442 | +1.10(+10.76%) |
Dec 06, 2021 | 10.28 | 10.48 | 10.00 | 10.22 | 4,029,334 | +0.14(+1.39%) |
Dec 03, 2021 | 10.26 | 10.45 | 9.980 | 10.08 | 2,984,836 | -0.10(-0.98%) |
Dec 02, 2021 | 10.03 | 10.34 | 10.03 | 10.18 | 2,334,755 | +0.15(+1.50%) |
Dec 01, 2021 | 10.19 | 10.52 | 10.00 | 10.03 | 3,957,220 | +0.07(+0.70%) |
Nov 30, 2021 | 10.20 | 10.29 | 9.775 | 9.960 | 4,855,536 | -0.43(-4.14%) |
Nov 29, 2021 | 10.75 | 10.75 | 10.27 | 10.39 | 4,134,327 | -0.16(-1.52%) |
Nov 26, 2021 | 10.31 | 10.67 | 10.20 | 10.55 | 4,049,260 | -0.24(-2.22%) |
Nov 24, 2021 | 10.62 | 10.97 | 10.47 | 10.79 | 6,320,010 | +0.15(+1.41%) |
Nov 23, 2021 | 10.23 | 10.66 | 10.03 | 10.64 | 5,681,674 | +0.84(+8.57%) |
Nov 22, 2021 | 9.690 | 9.900 | 9.600 | 9.800 | 3,501,571 | +0.14(+1.44%) |
Nov 19, 2021 | 9.960 | 10.01 | 9.620 | 9.661 | 3,761,047 | -0.35(-3.49%) |
Nov 18, 2021 | 10.08 | 10.04 | 9.975 | 10.01 | 3,288,873 | -0.09(-0.89%) |
Nov 17, 2021 | 10.04 | 10.15 | 9.960 | 10.10 | 3,088,089 | -0.05(-0.49%) |
Nov 16, 2021 | 10.00 | 10.16 | 9.871 | 10.15 | 3,075,422 | +0.15(+1.50%) |
Nov 15, 2021 | 10.13 | 10.35 | 9.930 | 10.00 | 2,858,015 | -0.13(-1.28%) |
Nov 12, 2021 | 9.900 | 10.37 | 9.725 | 10.13 | 3,305,228 | +0.23(+2.32%) |
Nov 11, 2021 | 9.651 | 10.05 | 9.540 | 9.900 | 3,808,037 | +0.48(+5.10%) |
Nov 10, 2021 | 9.800 | 9.420 | 5,252,155 | -0.20(-2.08%) | ||
Nov 09, 2021 | 9.850 | 9.925 | 9.545 | 9.620 | 3,593,972 | -0.19(-1.94%) |
Nov 08, 2021 | 10.42 | 10.60 | 9.700 | 9.810 | 5,775,587 | -0.42(-4.11%) |
Nov 05, 2021 | 9.750 | 10.42 | 9.630 | 10.23 | 6,215,932 | +0.52(+5.36%) |
Nov 04, 2021 | 10.61 | 10.69 | 9.355 | 9.710 | 11,043,187 | -1.84(-15.93%) |
Nov 03, 2021 | 11.28 | 11.66 | 11.28 | 11.55 | 4,628,327 | +0.29(+2.58%) |
Nov 02, 2021 | 11.28 | 11.52 | 11.16 | 11.26 | 3,236,966 | +0.04(+0.36%) |
Nov 01, 2021 | 10.71 | 11.28 | 10.95 | 11.22 | 5,911,834 | +0.51(+4.76%) |
Oct 29, 2021 | 10.86 | 11.09 | 10.59 | 10.71 | 3,302,494 | -0.16(-1.47%) |
Oct 28, 2021 | 11.06 | 11.10 | 10.80 | 10.87 | 2,899,652 | -0.20(-1.81%) |
Oct 27, 2021 | 11.05 | 11.22 | 10.83 | 11.07 | 4,058,603 | +0.11(+1.00%) |
Oct 26, 2021 | 11.40 | 10.94 | 10.96 | 4,724,930 | -0.43(-3.78%) | |
Oct 25, 2021 | 11.65 | 11.79 | 11.37 | 11.39 | 3,276,645 | -0.37(-3.15%) |
Oct 22, 2021 | 12.01 | 12.12 | 11.71 | 11.76 | 2,413,055 | -0.33(-2.73%) |
Oct 21, 2021 | 12.11 | 12.40 | 11.83 | 12.09 | 3,294,765 | -0.08(-0.66%) |
Oct 20, 2021 | 11.77 | 12.43 | 11.77 | 12.17 | 5,650,422 | +0.43(+3.66%) |
Oct 19, 2021 | 11.72 | 11.82 | 11.62 | 11.74 | 2,722,247 | +0.01(+0.09%) |
Oct 18, 2021 | 12.03 | 12.03 | 11.67 | 11.73 | 1,841,947 | -0.40(-3.30%) |
Oct 15, 2021 | 12.18 | 12.28 | 12.07 | 12.13 | 2,841,422 | +0.07(+0.58%) |
Oct 14, 2021 | 11.85 | 12.23 | 11.78 | 12.06 | 3,271,829 | +0.35(+2.99%) |
Oct 13, 2021 | 11.77 | 11.91 | 11.54 | 11.71 | 2,730,081 | -0.02(-0.17%) |
Oct 12, 2021 | 11.71 | 11.77 | 11.51 | 11.73 | 4,080,065 | +0.08(+0.69%) |
Oct 11, 2021 | 11.79 | 12.01 | 11.54 | 11.65 | 3,342,755 | -0.16(-1.35%) |
Oct 08, 2021 | 12.22 | 12.25 | 11.80 | 11.81 | 2,807,775 | -0.38(-3.12%) |
Oct 07, 2021 | 11.98 | 12.39 | 11.96 | 12.19 | 5,027,465 | +0.35(+2.96%) |
Oct 06, 2021 | 12.18 | 12.20 | 11.64 | 11.84 | 7,496,476 | -0.50(-4.05%) |
Oct 05, 2021 | 12.71 | 12.99 | 12.20 | 12.34 | 10,047,395 | -0.89(-6.73%) |
Oct 04, 2021 | 13.55 | 13.57 | 13.16 | 13.23 | 1,748,340 | -0.29(-2.14%) |