Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.22 | 10.47 | 10.20 | 10.22 | 168,213 | -0.11(-1.06%) |
Dec 30, 2021 | 10.00 | 10.39 | 9.950 | 10.33 | 283,915 | +0.29(+2.89%) |
Dec 29, 2021 | 10.10 | 10.18 | 9.970 | 10.04 | 180,125 | -0.01(-0.10%) |
Dec 28, 2021 | 10.07 | 10.15 | 9.940 | 10.05 | 158,944 | +0.00(+0.00%) |
Dec 27, 2021 | 10.11 | 10.15 | 9.980 | 10.05 | 161,973 | +0.04(+0.40%) |
Dec 23, 2021 | 9.850 | 10.07 | 9.680 | 10.01 | 222,780 | +0.12(+1.21%) |
Dec 22, 2021 | 9.830 | 9.980 | 9.680 | 9.890 | 119,813 | +0.07(+0.71%) |
Dec 21, 2021 | 9.920 | 10.00 | 9.750 | 9.820 | 200,124 | +0.05(+0.51%) |
Dec 20, 2021 | 9.700 | 9.850 | 9.570 | 9.770 | 247,196 | -0.07(-0.71%) |
Dec 17, 2021 | 9.750 | 9.970 | 9.560 | 9.840 | 265,878 | +0.07(+0.72%) |
Dec 16, 2021 | 10.01 | 10.34 | 9.740 | 9.770 | 308,888 | -0.17(-1.71%) |
Dec 15, 2021 | 9.510 | 10.04 | 9.510 | 9.940 | 366,534 | +0.44(+4.63%) |
Dec 14, 2021 | 9.560 | 9.750 | 9.460 | 9.500 | 342,447 | -0.17(-1.76%) |
Dec 13, 2021 | 9.600 | 9.760 | 9.560 | 9.670 | 152,798 | +0.01(+0.10%) |
Dec 10, 2021 | 9.740 | 9.890 | 9.510 | 9.660 | 210,717 | -0.04(-0.41%) |
Dec 09, 2021 | 9.900 | 9.910 | 9.690 | 9.700 | 164,246 | -0.26(-2.61%) |
Dec 08, 2021 | 9.850 | 10.03 | 9.800 | 9.960 | 185,849 | +0.11(+1.12%) |
Dec 07, 2021 | 9.900 | 10.16 | 9.780 | 9.850 | 288,083 | +0.08(+0.82%) |
Dec 06, 2021 | 9.660 | 9.830 | 9.470 | 9.770 | 149,257 | +0.17(+1.77%) |
Dec 03, 2021 | 9.490 | 9.650 | 9.260 | 9.600 | 286,746 | +0.14(+1.48%) |
Dec 02, 2021 | 9.320 | 9.520 | 9.210 | 9.460 | 163,320 | +0.17(+1.83%) |
Dec 01, 2021 | 9.660 | 9.770 | 9.230 | 9.290 | 343,822 | -0.34(-3.53%) |
Nov 30, 2021 | 9.790 | 9.850 | 9.580 | 9.630 | 520,685 | -0.18(-1.83%) |
Nov 29, 2021 | 9.760 | 9.920 | 9.630 | 9.810 | 248,926 | +0.05(+0.51%) |
Nov 26, 2021 | 9.780 | 9.915 | 9.680 | 9.760 | 147,761 | -0.21(-2.11%) |
Nov 24, 2021 | 9.730 | 10.06 | 9.580 | 9.970 | 173,987 | +0.08(+0.81%) |
Nov 23, 2021 | 10.00 | 10.05 | 9.570 | 9.890 | 394,401 | -0.18(-1.79%) |
Nov 22, 2021 | 10.30 | 10.40 | 10.05 | 10.07 | 265,393 | -0.24(-2.33%) |
Nov 19, 2021 | 10.04 | 10.34 | 9.955 | 10.31 | 468,432 | +0.23(+2.28%) |
Nov 18, 2021 | 10.36 | 10.12 | 10.03 | 10.08 | 430,018 | -0.11(-1.08%) |
Nov 17, 2021 | 10.32 | 10.40 | 10.17 | 10.19 | 248,850 | -0.20(-1.92%) |
Nov 16, 2021 | 10.29 | 10.47 | 10.19 | 10.39 | 313,738 | +0.18(+1.76%) |
Nov 15, 2021 | 10.21 | 10.21 | 10.06 | 10.21 | 278,048 | +0.03(+0.29%) |
Nov 12, 2021 | 10.30 | 10.35 | 10.16 | 10.18 | 125,762 | +0.00(+0.00%) |
Nov 11, 2021 | 9.930 | 10.27 | 9.930 | 10.18 | 229,260 | +0.05(+0.49%) |
Nov 10, 2021 | 10.00 | 10.13 | 311,795 | +0.04(+0.40%) | ||
Nov 09, 2021 | 10.08 | 10.13 | 9.960 | 10.09 | 178,841 | -0.03(-0.30%) |
Nov 08, 2021 | 10.03 | 10.15 | 9.950 | 10.12 | 281,712 | +0.10(+1.00%) |
Nov 05, 2021 | 10.30 | 10.33 | 10.01 | 10.02 | 358,984 | -0.27(-2.62%) |
Nov 04, 2021 | 10.40 | 10.66 | 10.19 | 10.29 | 346,176 | -0.16(-1.53%) |
Nov 03, 2021 | 10.41 | 10.67 | 10.31 | 10.45 | 302,950 | +0.08(+0.77%) |
Nov 02, 2021 | 10.36 | 10.57 | 10.15 | 10.37 | 447,926 | +0.43(+4.33%) |
Nov 01, 2021 | 9.890 | 10.25 | 9.920 | 9.940 | 433,419 | +0.02(+0.20%) |
Oct 29, 2021 | 9.420 | 10.08 | 9.320 | 9.920 | 735,421 | +0.52(+5.53%) |
Oct 28, 2021 | 9.200 | 9.750 | 9.200 | 9.400 | 2,450,436 | -2.46(-20.74%) |
Oct 27, 2021 | 12.07 | 12.25 | 11.86 | 11.86 | 223,119 | -0.30(-2.47%) |
Oct 26, 2021 | 12.25 | 12.14 | 12.16 | 180,250 | -0.01(-0.08%) | |
Oct 25, 2021 | 11.85 | 12.30 | 11.82 | 12.17 | 221,107 | +0.33(+2.79%) |
Oct 22, 2021 | 12.22 | 12.23 | 11.69 | 11.84 | 267,866 | -0.41(-3.35%) |
Oct 21, 2021 | 11.99 | 12.41 | 11.99 | 12.25 | 183,719 | +0.25(+2.08%) |
Oct 20, 2021 | 11.98 | 12.11 | 11.81 | 12.00 | 189,483 | -0.02(-0.17%) |
Oct 19, 2021 | 12.13 | 12.22 | 12.00 | 12.02 | 86,884 | -0.11(-0.91%) |
Oct 18, 2021 | 12.19 | 12.38 | 12.08 | 12.13 | 111,381 | -0.14(-1.14%) |
Oct 15, 2021 | 12.30 | 12.46 | 12.20 | 12.27 | 234,977 | +0.15(+1.24%) |
Oct 14, 2021 | 12.32 | 12.42 | 12.05 | 12.12 | 160,863 | -0.11(-0.90%) |
Oct 13, 2021 | 12.11 | 12.23 | 12.05 | 12.23 | 82,326 | +0.17(+1.41%) |
Oct 12, 2021 | 12.27 | 12.30 | 12.04 | 12.06 | 116,003 | -0.19(-1.55%) |
Oct 11, 2021 | 12.04 | 12.35 | 12.02 | 12.25 | 190,927 | +0.13(+1.07%) |
Oct 08, 2021 | 11.76 | 12.14 | 11.76 | 12.12 | 294,730 | +0.33(+2.80%) |
Oct 07, 2021 | 11.89 | 12.06 | 11.73 | 11.79 | 218,568 | +0.13(+1.11%) |
Oct 06, 2021 | 11.16 | 11.69 | 11.16 | 11.66 | 206,973 | +0.31(+2.73%) |
Oct 05, 2021 | 11.30 | 11.52 | 11.30 | 11.35 | 122,241 | +0.05(+0.44%) |
Oct 04, 2021 | 11.41 | 11.41 | 11.19 | 11.30 | 201,623 | -0.18(-1.57%) |