Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.25 | 10.30 | 10.19 | 10.20 | 3,329,957 | -0.05(-0.46%) |
Dec 30, 2021 | 10.24 | 10.38 | 10.21 | 10.24 | 3,863,671 | +0.00(+0.00%) |
Dec 29, 2021 | 10.29 | 10.30 | 10.20 | 10.24 | 4,004,182 | -0.05(-0.45%) |
Dec 28, 2021 | 10.14 | 10.35 | 10.14 | 10.29 | 4,131,371 | +0.06(+0.55%) |
Dec 27, 2021 | 10.28 | 10.29 | 10.07 | 10.23 | 4,193,110 | -0.03(-0.27%) |
Dec 23, 2021 | 10.14 | 10.27 | 10.11 | 10.26 | 3,823,744 | +0.17(+1.66%) |
Dec 22, 2021 | 10.08 | 10.19 | 9.974 | 10.09 | 4,054,783 | +0.01(+0.09%) |
Dec 21, 2021 | 9.843 | 10.13 | 9.843 | 10.09 | 5,639,419 | +0.33(+3.44%) |
Dec 20, 2021 | 9.769 | 9.862 | 9.453 | 9.750 | 13,114,323 | -0.20(-2.06%) |
Dec 17, 2021 | 10.11 | 10.15 | 9.899 | 9.955 | 9,273,999 | -0.19(-1.83%) |
Dec 16, 2021 | 10.34 | 10.35 | 10.07 | 10.14 | 7,784,017 | -0.09(-0.91%) |
Dec 15, 2021 | 10.12 | 10.23 | 9.983 | 10.23 | 5,868,648 | +0.14(+1.38%) |
Dec 14, 2021 | 10.17 | 10.33 | 10.09 | 10.09 | 4,966,740 | -0.11(-1.09%) |
Dec 13, 2021 | 10.33 | 10.33 | 10.11 | 10.21 | 5,328,609 | -0.14(-1.35%) |
Dec 10, 2021 | 10.53 | 10.54 | 10.28 | 10.35 | 4,302,410 | -0.13(-1.24%) |
Dec 09, 2021 | 10.56 | 10.57 | 10.48 | 10.48 | 2,756,533 | -0.11(-1.05%) |
Dec 08, 2021 | 10.53 | 10.71 | 10.49 | 10.59 | 4,285,565 | +0.05(+0.44%) |
Dec 07, 2021 | 10.41 | 10.61 | 10.38 | 10.54 | 4,167,163 | +0.21(+2.07%) |
Dec 06, 2021 | 10.23 | 10.48 | 10.16 | 10.33 | 6,751,851 | +0.20(+1.93%) |
Dec 03, 2021 | 10.19 | 10.21 | 10.08 | 10.13 | 6,018,491 | -0.02(-0.18%) |
Dec 02, 2021 | 9.797 | 10.22 | 9.774 | 10.15 | 5,519,995 | +0.38(+3.90%) |
Dec 01, 2021 | 10.08 | 10.22 | 9.769 | 9.769 | 5,640,659 | -0.12(-1.22%) |
Nov 30, 2021 | 10.13 | 10.14 | 9.853 | 9.890 | 7,889,795 | -0.37(-3.63%) |
Nov 29, 2021 | 10.37 | 10.41 | 10.17 | 10.26 | 3,645,017 | +0.02(+0.18%) |
Nov 26, 2021 | 10.34 | 10.34 | 10.04 | 10.24 | 4,881,230 | -0.20(-1.96%) |
Nov 24, 2021 | 10.43 | 10.50 | 10.36 | 10.45 | 4,317,894 | +0.04(+0.36%) |
Nov 23, 2021 | 10.42 | 10.47 | 10.30 | 10.41 | 4,730,598 | +0.00(+0.00%) |
Nov 22, 2021 | 10.37 | 10.49 | 10.28 | 10.41 | 4,340,692 | +0.09(+0.90%) |
Nov 19, 2021 | 10.29 | 10.36 | 10.26 | 10.32 | 3,260,467 | -0.07(-0.63%) |
Nov 18, 2021 | 10.36 | 10.38 | 10.33 | 10.38 | 4,091,314 | +0.03(+0.27%) |
Nov 17, 2021 | 10.51 | 10.52 | 10.27 | 10.36 | 5,053,642 | -0.16(-1.50%) |
Nov 16, 2021 | 10.62 | 10.63 | 10.48 | 10.51 | 2,954,298 | -0.09(-0.88%) |
Nov 15, 2021 | 10.62 | 10.71 | 10.60 | 10.61 | 3,897,311 | +0.04(+0.35%) |
Nov 12, 2021 | 10.64 | 10.67 | 10.54 | 10.57 | 2,462,890 | -0.06(-0.53%) |
Nov 11, 2021 | 10.61 | 10.67 | 10.58 | 10.62 | 2,456,974 | +0.06(+0.53%) |
Nov 10, 2021 | 10.62 | 10.55 | 10.57 | 3,930,197 | -0.05(-0.44%) | |
Nov 09, 2021 | 10.57 | 10.71 | 10.57 | 10.62 | 3,979,607 | +0.00(+0.00%) |
Nov 08, 2021 | 10.75 | 10.78 | 10.61 | 10.62 | 5,089,687 | -0.10(-0.95%) |
Nov 05, 2021 | 10.72 | 10.81 | 10.66 | 10.72 | 4,251,529 | +0.10(+0.96%) |
Nov 04, 2021 | 10.86 | 10.90 | 10.58 | 10.62 | 5,168,503 | -0.21(-1.98%) |
Nov 03, 2021 | 10.81 | 10.99 | 10.76 | 10.83 | 5,686,143 | +0.04(+0.34%) |
Nov 02, 2021 | 10.86 | 10.87 | 10.62 | 10.79 | 5,554,428 | +0.04(+0.35%) |
Nov 01, 2021 | 10.61 | 10.83 | 10.67 | 10.76 | 4,438,355 | +0.19(+1.76%) |
Oct 29, 2021 | 10.61 | 10.66 | 10.54 | 10.57 | 4,133,387 | -0.02(-0.18%) |
Oct 28, 2021 | 10.55 | 10.60 | 10.38 | 10.59 | 4,323,939 | +0.06(+0.53%) |
Oct 27, 2021 | 10.79 | 10.81 | 10.51 | 10.53 | 6,002,059 | -0.23(-2.16%) |
Oct 26, 2021 | 10.78 | 10.76 | 3,516,369 | -0.04(-0.34%) | ||
Oct 25, 2021 | 10.72 | 10.87 | 10.68 | 10.80 | 4,381,919 | +0.11(+1.04%) |
Oct 22, 2021 | 10.72 | 10.75 | 10.58 | 10.69 | 4,529,144 | +0.07(+0.70%) |
Oct 21, 2021 | 10.61 | 10.68 | 10.54 | 10.62 | 2,373,357 | -0.02(-0.17%) |
Oct 20, 2021 | 10.48 | 10.72 | 10.44 | 10.63 | 3,138,639 | +0.10(+0.97%) |
Oct 19, 2021 | 10.60 | 10.62 | 10.51 | 10.53 | 2,462,381 | -0.02(-0.18%) |
Oct 18, 2021 | 10.54 | 10.58 | 10.47 | 10.55 | 3,114,146 | +0.02(+0.18%) |
Oct 15, 2021 | 10.61 | 10.67 | 10.53 | 10.53 | 3,575,490 | -0.01(-0.09%) |
Oct 14, 2021 | 10.59 | 10.61 | 10.51 | 10.54 | 2,615,539 | +0.01(+0.09%) |
Oct 13, 2021 | 10.49 | 10.55 | 10.39 | 10.53 | 4,104,683 | +0.05(+0.44%) |
Oct 12, 2021 | 10.40 | 10.58 | 10.34 | 10.49 | 5,601,585 | +0.15(+1.44%) |
Oct 11, 2021 | 10.35 | 10.45 | 10.32 | 10.34 | 2,855,373 | +0.02(+0.18%) |
Oct 08, 2021 | 10.23 | 10.38 | 10.22 | 10.32 | 3,594,368 | +0.10(+1.00%) |
Oct 07, 2021 | 10.22 | 10.36 | 10.21 | 10.22 | 4,448,580 | +0.03(+0.27%) |
Oct 06, 2021 | 10.04 | 10.21 | 9.899 | 10.19 | 5,308,246 | +0.07(+0.74%) |
Oct 05, 2021 | 10.11 | 10.20 | 10.03 | 10.11 | 5,456,970 | +0.06(+0.55%) |
Oct 04, 2021 | 10.14 | 10.29 | 10.05 | 10.06 | 6,071,780 | -0.11(-1.10%) |