Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.18 | 11.27 | 10.54 | 10.79 | 102,123 | -0.10(-0.92%) |
Dec 30, 2021 | 10.64 | 11.31 | 10.51 | 10.89 | 93,742 | +0.39(+3.71%) |
Dec 29, 2021 | 10.37 | 10.91 | 10.19 | 10.50 | 42,051 | +0.09(+0.86%) |
Dec 28, 2021 | 10.10 | 10.94 | 9.886 | 10.41 | 50,407 | +0.15(+1.46%) |
Dec 27, 2021 | 10.50 | 10.65 | 10.16 | 10.26 | 20,233 | -0.34(-3.21%) |
Dec 23, 2021 | 10.92 | 10.92 | 10.18 | 10.60 | 68,564 | -0.16(-1.49%) |
Dec 22, 2021 | 10.45 | 11.00 | 10.45 | 10.76 | 29,917 | +0.26(+2.48%) |
Dec 21, 2021 | 10.59 | 10.98 | 10.24 | 10.50 | 31,438 | +0.05(+0.48%) |
Dec 20, 2021 | 10.74 | 10.74 | 9.887 | 10.45 | 14,234 | -0.55(-5.00%) |
Dec 17, 2021 | 9.510 | 11.16 | 9.440 | 11.00 | 65,547 | +1.30(+13.40%) |
Dec 16, 2021 | 9.680 | 9.840 | 9.270 | 9.700 | 23,804 | +0.02(+0.21%) |
Dec 15, 2021 | 9.480 | 9.680 | 9.024 | 9.680 | 34,100 | +0.32(+3.42%) |
Dec 14, 2021 | 9.340 | 9.490 | 8.970 | 9.360 | 57,275 | +0.05(+0.54%) |
Dec 13, 2021 | 9.550 | 9.840 | 9.215 | 9.310 | 57,424 | -0.12(-1.27%) |
Dec 10, 2021 | 9.730 | 9.800 | 9.120 | 9.430 | 54,017 | +0.03(+0.32%) |
Dec 09, 2021 | 10.06 | 10.06 | 9.130 | 9.400 | 47,551 | -0.87(-8.47%) |
Dec 08, 2021 | 9.460 | 10.32 | 9.340 | 10.27 | 61,798 | +0.79(+8.33%) |
Dec 07, 2021 | 9.110 | 10.08 | 9.090 | 9.480 | 88,544 | +0.10(+1.07%) |
Dec 06, 2021 | 9.560 | 10.31 | 9.130 | 9.380 | 80,295 | -0.21(-2.19%) |
Dec 03, 2021 | 9.500 | 9.680 | 9.160 | 9.590 | 76,744 | +0.01(+0.10%) |
Dec 02, 2021 | 9.140 | 9.800 | 8.760 | 9.580 | 249,615 | +0.45(+4.93%) |
Dec 01, 2021 | 9.060 | 9.280 | 8.760 | 9.130 | 82,297 | -0.06(-0.65%) |
Nov 30, 2021 | 8.860 | 9.270 | 8.530 | 9.190 | 119,114 | +0.33(+3.72%) |
Nov 29, 2021 | 9.980 | 9.990 | 8.850 | 8.860 | 87,605 | -1.26(-12.45%) |
Nov 26, 2021 | 10.45 | 10.56 | 10.00 | 10.12 | 20,612 | -0.41(-3.89%) |
Nov 24, 2021 | 10.40 | 10.53 | 10.40 | 10.53 | 3,033 | +0.27(+2.63%) |
Nov 23, 2021 | 10.32 | 10.56 | 10.18 | 10.26 | 35,354 | -0.20(-1.91%) |
Nov 22, 2021 | 10.25 | 10.63 | 10.08 | 10.46 | 25,145 | +0.21(+2.05%) |
Nov 19, 2021 | 10.41 | 10.96 | 10.25 | 10.25 | 39,181 | -0.07(-0.68%) |
Nov 18, 2021 | 10.67 | 10.45 | 10.32 | 10.32 | 34,125 | -0.42(-3.91%) |
Nov 17, 2021 | 10.47 | 10.75 | 10.32 | 10.74 | 38,025 | +0.39(+3.77%) |
Nov 16, 2021 | 11.00 | 11.00 | 10.34 | 10.35 | 71,560 | -0.63(-5.74%) |
Nov 15, 2021 | 11.46 | 11.46 | 10.81 | 10.98 | 24,879 | -0.43(-3.77%) |
Nov 12, 2021 | 12.25 | 12.25 | 10.99 | 11.41 | 62,660 | -1.09(-8.72%) |
Nov 11, 2021 | 13.00 | 13.00 | 12.33 | 12.50 | 13,555 | -0.54(-4.14%) |
Nov 10, 2021 | 12.46 | 13.04 | 27,714 | +0.47(+3.74%) | ||
Nov 09, 2021 | 13.01 | 13.01 | 12.27 | 12.57 | 9,893 | -0.41(-3.16%) |
Nov 08, 2021 | 13.27 | 13.27 | 12.74 | 12.98 | 8,399 | -0.16(-1.22%) |
Nov 05, 2021 | 13.18 | 13.39 | 12.78 | 13.14 | 7,486 | -0.10(-0.76%) |
Nov 04, 2021 | 13.24 | 13.49 | 12.62 | 13.24 | 11,336 | +0.00(+0.00%) |
Nov 03, 2021 | 12.78 | 13.69 | 12.60 | 13.24 | 59,789 | +0.40(+3.12%) |
Nov 02, 2021 | 13.14 | 13.51 | 12.49 | 12.84 | 14,237 | -0.30(-2.28%) |
Nov 01, 2021 | 11.95 | 13.57 | 11.42 | 13.14 | 11,815 | +1.19(+9.96%) |
Oct 29, 2021 | 12.52 | 13.10 | 11.76 | 11.95 | 78,521 | -0.76(-5.98%) |
Oct 28, 2021 | 12.93 | 13.06 | 12.31 | 12.71 | 21,821 | -0.19(-1.47%) |
Oct 27, 2021 | 13.35 | 13.53 | 12.37 | 12.90 | 18,434 | -0.57(-4.23%) |
Oct 26, 2021 | 13.05 | 13.47 | 13.47 | 39,094 | +0.61(+4.74%) | |
Oct 25, 2021 | 12.65 | 13.01 | 12.43 | 12.86 | 40,351 | +0.07(+0.55%) |
Oct 22, 2021 | 12.35 | 12.88 | 12.14 | 12.79 | 45,820 | +0.29(+2.32%) |
Oct 21, 2021 | 12.67 | 12.79 | 12.13 | 12.50 | 31,761 | -0.17(-1.34%) |
Oct 20, 2021 | 12.12 | 13.36 | 12.00 | 12.67 | 54,192 | +0.55(+4.54%) |
Oct 19, 2021 | 12.05 | 12.25 | 11.80 | 12.12 | 12,135 | +0.11(+0.92%) |
Oct 18, 2021 | 11.95 | 12.15 | 11.10 | 12.01 | 45,665 | -0.11(-0.91%) |
Oct 15, 2021 | 11.55 | 12.42 | 11.29 | 12.12 | 35,935 | +0.62(+5.39%) |
Oct 14, 2021 | 11.37 | 11.81 | 11.37 | 11.50 | 21,673 | +0.10(+0.88%) |
Oct 13, 2021 | 11.50 | 11.79 | 11.01 | 11.40 | 41,743 | -0.10(-0.87%) |
Oct 12, 2021 | 11.92 | 12.13 | 10.89 | 11.50 | 60,721 | -0.22(-1.88%) |
Oct 11, 2021 | 11.01 | 11.85 | 10.59 | 11.72 | 58,735 | +0.78(+7.13%) |
Oct 08, 2021 | 11.02 | 11.57 | 10.74 | 10.94 | 28,194 | -0.40(-3.53%) |
Oct 07, 2021 | 10.51 | 11.74 | 10.50 | 11.34 | 50,391 | +0.83(+7.90%) |
Oct 06, 2021 | 10.98 | 11.03 | 10.41 | 10.51 | 31,262 | -0.70(-6.24%) |
Oct 05, 2021 | 11.50 | 11.50 | 10.96 | 11.21 | 18,573 | -0.21(-1.84%) |
Oct 04, 2021 | 11.36 | 11.95 | 11.36 | 11.42 | 11,812 | +0.02(+0.18%) |