Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.18 | 10.40 | 10.10 | 10.17 | 94,897 | -0.10(-0.97%) |
Dec 30, 2021 | 10.05 | 10.50 | 10.02 | 10.27 | 82,005 | +0.18(+1.78%) |
Dec 29, 2021 | 10.20 | 10.37 | 9.970 | 10.09 | 113,111 | -0.17(-1.66%) |
Dec 28, 2021 | 10.45 | 10.63 | 10.17 | 10.26 | 73,767 | -0.27(-2.56%) |
Dec 27, 2021 | 10.68 | 10.85 | 10.40 | 10.53 | 90,694 | -0.03(-0.28%) |
Dec 23, 2021 | 10.42 | 10.66 | 10.34 | 10.56 | 78,813 | +0.13(+1.25%) |
Dec 22, 2021 | 10.24 | 10.55 | 10.05 | 10.43 | 59,324 | +0.11(+1.07%) |
Dec 21, 2021 | 10.07 | 10.39 | 9.953 | 10.32 | 77,061 | +0.45(+4.56%) |
Dec 20, 2021 | 10.07 | 10.16 | 9.440 | 9.870 | 229,591 | -0.29(-2.85%) |
Dec 17, 2021 | 9.990 | 10.39 | 9.800 | 10.16 | 126,919 | +0.07(+0.69%) |
Dec 16, 2021 | 10.64 | 10.64 | 10.01 | 10.09 | 76,529 | -0.32(-3.07%) |
Dec 15, 2021 | 10.02 | 10.45 | 9.770 | 10.41 | 112,533 | +0.38(+3.79%) |
Dec 14, 2021 | 10.16 | 10.82 | 9.946 | 10.03 | 72,524 | -0.22(-2.15%) |
Dec 13, 2021 | 10.70 | 10.83 | 10.10 | 10.25 | 98,354 | -0.48(-4.47%) |
Dec 10, 2021 | 10.80 | 10.94 | 10.57 | 10.73 | 55,164 | +0.00(+0.00%) |
Dec 09, 2021 | 10.89 | 11.02 | 10.67 | 10.73 | 59,445 | -0.32(-2.90%) |
Dec 08, 2021 | 10.90 | 11.19 | 10.75 | 11.05 | 89,752 | +0.14(+1.28%) |
Dec 07, 2021 | 10.22 | 11.03 | 10.22 | 10.91 | 152,935 | +0.91(+9.10%) |
Dec 06, 2021 | 10.00 | 10.19 | 9.580 | 10.00 | 252,201 | +0.00(+0.00%) |
Dec 03, 2021 | 10.35 | 10.35 | 9.950 | 10.00 | 123,286 | -0.37(-3.57%) |
Dec 02, 2021 | 10.26 | 10.46 | 10.10 | 10.37 | 103,395 | +0.17(+1.67%) |
Dec 01, 2021 | 11.02 | 11.02 | 10.20 | 10.20 | 113,321 | -0.09(-0.87%) |
Nov 30, 2021 | 10.75 | 10.78 | 10.12 | 10.29 | 193,504 | -0.58(-5.34%) |
Nov 29, 2021 | 11.38 | 11.38 | 10.85 | 10.87 | 149,793 | -0.38(-3.38%) |
Nov 26, 2021 | 11.20 | 11.34 | 10.92 | 11.25 | 64,665 | -0.37(-3.18%) |
Nov 24, 2021 | 11.71 | 11.79 | 11.50 | 11.62 | 76,680 | -0.14(-1.19%) |
Nov 23, 2021 | 11.52 | 11.84 | 11.28 | 11.76 | 107,990 | +0.19(+1.64%) |
Nov 22, 2021 | 11.68 | 11.76 | 11.26 | 11.57 | 124,114 | -0.05(-0.43%) |
Nov 19, 2021 | 11.86 | 11.97 | 11.40 | 11.62 | 130,990 | -0.39(-3.25%) |
Nov 18, 2021 | 12.45 | 12.07 | 11.99 | 12.01 | 103,958 | -0.45(-3.61%) |
Nov 17, 2021 | 12.53 | 12.71 | 12.20 | 12.46 | 98,985 | -0.15(-1.19%) |
Nov 16, 2021 | 12.83 | 12.83 | 12.51 | 12.61 | 120,870 | -0.23(-1.79%) |
Nov 15, 2021 | 13.28 | 13.41 | 12.67 | 12.84 | 149,654 | -0.24(-1.83%) |
Nov 12, 2021 | 13.05 | 13.15 | 12.88 | 13.08 | 128,349 | +0.32(+2.51%) |
Nov 11, 2021 | 12.49 | 13.06 | 12.45 | 12.76 | 152,372 | +0.14(+1.11%) |
Nov 10, 2021 | 12.67 | 12.62 | 109,574 | -0.04(-0.32%) | ||
Nov 09, 2021 | 12.61 | 12.75 | 12.35 | 12.66 | 85,839 | +0.16(+1.28%) |
Nov 08, 2021 | 12.36 | 12.60 | 12.14 | 12.50 | 109,814 | +0.26(+2.12%) |
Nov 05, 2021 | 12.72 | 12.76 | 11.92 | 12.24 | 190,538 | -0.30(-2.39%) |
Nov 04, 2021 | 12.80 | 12.99 | 12.43 | 12.54 | 129,344 | -0.05(-0.40%) |
Nov 03, 2021 | 12.04 | 12.70 | 12.04 | 12.59 | 252,067 | +0.63(+5.27%) |
Nov 02, 2021 | 11.99 | 12.10 | 11.73 | 11.96 | 186,094 | +0.04(+0.34%) |
Nov 01, 2021 | 11.47 | 11.99 | 11.65 | 11.92 | 205,462 | +0.61(+5.39%) |
Oct 29, 2021 | 11.24 | 11.55 | 11.16 | 11.31 | 141,853 | +0.07(+0.62%) |
Oct 28, 2021 | 11.01 | 11.41 | 10.99 | 11.24 | 158,045 | +0.27(+2.46%) |
Oct 27, 2021 | 10.89 | 11.18 | 10.83 | 10.97 | 144,231 | -0.05(-0.45%) |
Oct 26, 2021 | 11.25 | 11.02 | 154,795 | -0.12(-1.08%) | ||
Oct 25, 2021 | 10.82 | 11.30 | 10.82 | 11.14 | 208,289 | +0.32(+2.96%) |
Oct 22, 2021 | 11.03 | 11.17 | 10.67 | 10.82 | 175,874 | -0.03(-0.28%) |
Oct 21, 2021 | 11.35 | 11.45 | 10.75 | 10.85 | 166,516 | -0.39(-3.47%) |
Oct 20, 2021 | 11.20 | 11.31 | 11.02 | 11.24 | 141,132 | +0.11(+0.99%) |
Oct 19, 2021 | 11.26 | 11.39 | 10.99 | 11.13 | 278,344 | +0.57(+5.40%) |
Oct 18, 2021 | 10.28 | 10.68 | 10.26 | 10.56 | 149,173 | +0.28(+2.72%) |
Oct 15, 2021 | 10.13 | 10.54 | 10.05 | 10.28 | 179,585 | +0.26(+2.59%) |
Oct 14, 2021 | 10.29 | 10.36 | 9.945 | 10.02 | 240,678 | -0.17(-1.67%) |
Oct 13, 2021 | 10.68 | 11.36 | 10.06 | 10.19 | 633,476 | -0.86(-7.78%) |
Oct 12, 2021 | 10.84 | 11.12 | 10.68 | 11.05 | 272,565 | +0.20(+1.84%) |
Oct 11, 2021 | 11.14 | 11.48 | 10.84 | 10.85 | 160,338 | -0.20(-1.81%) |
Oct 08, 2021 | 11.33 | 11.47 | 11.04 | 11.05 | 122,734 | -0.23(-2.04%) |
Oct 07, 2021 | 11.24 | 11.56 | 11.20 | 11.28 | 107,874 | +0.13(+1.17%) |
Oct 06, 2021 | 11.30 | 11.48 | 11.01 | 11.15 | 129,293 | -0.35(-3.04%) |
Oct 05, 2021 | 11.27 | 11.51 | 11.24 | 11.50 | 91,905 | +0.26(+2.31%) |
Oct 04, 2021 | 11.58 | 11.58 | 11.10 | 11.24 | 112,404 | -0.29(-2.52%) |