Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.32 | 11.35 | 11.17 | 11.30 | 14,048,110 | -0.05(-0.43%) |
Dec 30, 2021 | 11.26 | 11.44 | 11.23 | 11.34 | 29,649,710 | +0.44(+4.07%) |
Dec 29, 2021 | 11.05 | 11.12 | 10.89 | 10.90 | 20,030,750 | -0.06(-0.51%) |
Dec 28, 2021 | 11.09 | 11.14 | 10.93 | 10.96 | 26,495,558 | -0.36(-3.20%) |
Dec 27, 2021 | 11.24 | 11.37 | 11.13 | 11.32 | 15,908,257 | +0.11(+1.01%) |
Dec 23, 2021 | 11.29 | 11.30 | 11.21 | 11.21 | 21,524,314 | -0.17(-1.49%) |
Dec 22, 2021 | 11.12 | 11.39 | 11.04 | 11.38 | 21,860,778 | +0.08(+0.71%) |
Dec 21, 2021 | 11.18 | 11.31 | 11.14 | 11.30 | 28,131,378 | +0.27(+2.48%) |
Dec 20, 2021 | 11.07 | 11.13 | 10.95 | 11.02 | 25,776,660 | -0.26(-2.29%) |
Dec 17, 2021 | 11.32 | 11.39 | 11.16 | 11.28 | 32,210,306 | -0.13(-1.13%) |
Dec 16, 2021 | 11.20 | 11.47 | 11.13 | 11.41 | 36,588,476 | +0.43(+3.89%) |
Dec 15, 2021 | 11.05 | 11.05 | 10.75 | 10.98 | 29,227,618 | -0.02(-0.22%) |
Dec 14, 2021 | 11.20 | 11.30 | 10.96 | 11.01 | 33,652,096 | -0.08(-0.73%) |
Dec 13, 2021 | 11.22 | 11.28 | 11.03 | 11.09 | 39,086,220 | +0.19(+1.78%) |
Dec 10, 2021 | 10.89 | 10.91 | 10.77 | 10.89 | 18,526,070 | +0.02(+0.15%) |
Dec 09, 2021 | 10.85 | 11.01 | 10.81 | 10.88 | 20,895,636 | -0.15(-1.39%) |
Dec 08, 2021 | 10.93 | 11.09 | 10.92 | 11.03 | 38,401,644 | +0.06(+0.51%) |
Dec 07, 2021 | 11.15 | 11.33 | 10.91 | 10.97 | 69,613,720 | +0.19(+1.72%) |
Dec 06, 2021 | 10.38 | 10.80 | 10.28 | 10.79 | 58,395,668 | +0.53(+5.18%) |
Dec 03, 2021 | 10.49 | 10.62 | 10.09 | 10.26 | 54,418,420 | -0.21(-2.00%) |
Dec 02, 2021 | 10.10 | 10.51 | 10.07 | 10.47 | 55,752,444 | +0.60(+6.04%) |
Dec 01, 2021 | 10.22 | 10.32 | 9.862 | 9.870 | 43,765,304 | -0.10(-0.97%) |
Nov 30, 2021 | 10.20 | 10.32 | 9.838 | 9.967 | 46,522,896 | -0.06(-0.56%) |
Nov 29, 2021 | 10.18 | 10.20 | 9.951 | 10.02 | 31,756,750 | +0.06(+0.57%) |
Nov 26, 2021 | 9.830 | 10.03 | 9.754 | 9.967 | 29,132,292 | -0.27(-2.68%) |
Nov 24, 2021 | 10.12 | 10.27 | 10.05 | 10.24 | 33,627,816 | +0.18(+1.76%) |
Nov 23, 2021 | 10.10 | 10.13 | 9.886 | 10.06 | 46,282,852 | +0.20(+2.04%) |
Nov 22, 2021 | 9.596 | 9.999 | 9.552 | 9.862 | 54,985,944 | +0.64(+6.90%) |
Nov 19, 2021 | 9.274 | 9.435 | 9.202 | 9.226 | 47,933,124 | +0.15(+1.60%) |
Nov 18, 2021 | 9.218 | 9.093 | 8.992 | 9.081 | 77,568,568 | -0.44(-4.57%) |
Nov 17, 2021 | 9.806 | 9.895 | 9.508 | 9.516 | 45,030,196 | -0.24(-2.48%) |
Nov 16, 2021 | 9.983 | 9.991 | 9.725 | 9.758 | 30,876,150 | -0.18(-1.78%) |
Nov 15, 2021 | 10.13 | 10.14 | 9.927 | 9.935 | 18,863,128 | -0.18(-1.75%) |
Nov 12, 2021 | 10.08 | 10.39 | 10.03 | 10.11 | 40,420,676 | -0.08(-0.79%) |
Nov 11, 2021 | 10.20 | 10.34 | 10.11 | 10.19 | 52,831,328 | +0.54(+5.59%) |
Nov 10, 2021 | 9.661 | 9.653 | 53,112,536 | -0.10(-1.07%) | ||
Nov 09, 2021 | 9.814 | 9.895 | 9.580 | 9.758 | 54,666,692 | -0.10(-0.98%) |
Nov 08, 2021 | 9.451 | 9.943 | 9.435 | 9.854 | 69,322,336 | +0.50(+5.34%) |
Nov 05, 2021 | 9.540 | 9.560 | 9.339 | 9.355 | 68,091,688 | -0.15(-1.53%) |
Nov 04, 2021 | 9.661 | 9.749 | 9.467 | 9.500 | 64,536,500 | -0.21(-2.16%) |
Nov 03, 2021 | 9.919 | 9.943 | 9.637 | 9.709 | 105,059,872 | -0.21(-2.11%) |
Nov 02, 2021 | 10.07 | 10.17 | 9.798 | 9.919 | 70,700,392 | -0.46(-4.43%) |
Nov 01, 2021 | 10.26 | 10.38 | 10.15 | 10.38 | 30,779,448 | +0.12(+1.18%) |
Oct 29, 2021 | 10.37 | 10.45 | 10.18 | 10.26 | 49,356,868 | -0.38(-3.56%) |
Oct 28, 2021 | 10.72 | 10.78 | 10.59 | 10.64 | 41,773,264 | -0.22(-2.00%) |
Oct 27, 2021 | 11.07 | 11.11 | 10.80 | 10.85 | 40,257,288 | -0.26(-2.32%) |
Oct 26, 2021 | 11.14 | 11.11 | 21,776,992 | -0.09(-0.79%) | ||
Oct 25, 2021 | 11.06 | 11.30 | 11.00 | 11.20 | 27,870,060 | +0.31(+2.81%) |
Oct 22, 2021 | 10.78 | 10.99 | 10.64 | 10.89 | 53,101,176 | +0.14(+1.35%) |
Oct 21, 2021 | 10.68 | 10.78 | 10.38 | 10.75 | 93,105,936 | -0.41(-3.68%) |
Oct 20, 2021 | 11.21 | 11.36 | 11.10 | 11.16 | 55,548,976 | -0.29(-2.53%) |
Oct 19, 2021 | 11.65 | 11.67 | 11.36 | 11.45 | 35,191,500 | -0.31(-2.67%) |
Oct 18, 2021 | 11.65 | 11.77 | 11.45 | 11.76 | 38,719,924 | -0.15(-1.22%) |
Oct 15, 2021 | 11.73 | 12.03 | 11.72 | 11.91 | 27,664,472 | +0.26(+2.21%) |
Oct 14, 2021 | 11.72 | 11.80 | 11.59 | 11.65 | 35,240,516 | +0.03(+0.28%) |
Oct 13, 2021 | 11.60 | 11.70 | 11.49 | 11.62 | 32,599,234 | -0.22(-1.84%) |
Oct 12, 2021 | 11.85 | 11.92 | 11.76 | 11.84 | 17,365,450 | -0.05(-0.41%) |
Oct 11, 2021 | 12.09 | 12.17 | 11.78 | 11.88 | 44,081,476 | +0.15(+1.24%) |
Oct 08, 2021 | 11.90 | 11.97 | 11.65 | 11.74 | 34,853,804 | +0.09(+0.76%) |
Oct 07, 2021 | 11.45 | 11.76 | 11.43 | 11.65 | 43,960,984 | +0.34(+2.99%) |
Oct 06, 2021 | 10.93 | 11.38 | 10.89 | 11.31 | 38,482,256 | +0.24(+2.18%) |
Oct 05, 2021 | 11.20 | 11.26 | 11.05 | 11.07 | 43,486,900 | -0.12(-1.08%) |
Oct 04, 2021 | 11.34 | 11.45 | 11.17 | 11.19 | 42,807,708 | -0.25(-2.18%) |