Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.17 | 10.25 | 9.890 | 10.14 | 219,239 | -0.11(-1.05%) |
Dec 30, 2021 | 10.10 | 10.29 | 9.870 | 10.25 | 95,606 | +0.09(+0.89%) |
Dec 29, 2021 | 10.10 | 10.24 | 10.00 | 10.16 | 43,695 | +0.08(+0.79%) |
Dec 28, 2021 | 10.45 | 10.45 | 10.00 | 10.08 | 22,369 | +0.08(+0.80%) |
Dec 27, 2021 | 10.12 | 10.12 | 9.790 | 10.00 | 142,922 | -0.14(-1.38%) |
Dec 23, 2021 | 10.39 | 10.39 | 9.760 | 10.14 | 67,556 | +0.12(+1.20%) |
Dec 22, 2021 | 10.00 | 10.10 | 9.770 | 10.02 | 82,342 | +0.02(+0.20%) |
Dec 21, 2021 | 9.690 | 10.33 | 9.690 | 10.00 | 518,911 | -0.10(-0.99%) |
Dec 20, 2021 | 10.07 | 10.15 | 9.900 | 10.10 | 108,799 | -0.12(-1.17%) |
Dec 17, 2021 | 10.14 | 10.30 | 10.06 | 10.22 | 96,574 | +0.06(+0.59%) |
Dec 16, 2021 | 10.30 | 10.30 | 9.980 | 10.16 | 124,395 | +0.07(+0.74%) |
Dec 15, 2021 | 9.860 | 10.43 | 9.860 | 10.09 | 103,846 | -0.28(-2.75%) |
Dec 14, 2021 | 10.40 | 10.51 | 10.07 | 10.37 | 650,431 | -0.06(-0.58%) |
Dec 13, 2021 | 10.70 | 10.70 | 10.04 | 10.43 | 75,413 | +0.23(+2.25%) |
Dec 10, 2021 | 10.87 | 10.87 | 10.20 | 10.20 | 80,643 | -0.35(-3.32%) |
Dec 09, 2021 | 10.85 | 10.93 | 10.26 | 10.55 | 71,039 | -0.10(-0.94%) |
Dec 08, 2021 | 10.33 | 11.01 | 10.33 | 10.65 | 506,772 | +0.07(+0.66%) |
Dec 07, 2021 | 10.90 | 10.90 | 10.30 | 10.58 | 37,993 | +0.32(+3.12%) |
Dec 06, 2021 | 10.26 | 10.50 | 10.16 | 10.26 | 125,448 | -0.13(-1.25%) |
Dec 03, 2021 | 10.64 | 10.72 | 10.15 | 10.39 | 62,799 | -0.36(-3.35%) |
Dec 02, 2021 | 10.67 | 10.75 | 10.50 | 10.75 | 57,418 | +0.18(+1.70%) |
Dec 01, 2021 | 10.45 | 10.66 | 10.40 | 10.57 | 88,616 | +0.12(+1.15%) |
Nov 30, 2021 | 10.70 | 10.78 | 10.70 | 10.45 | 252,687 | -0.27(-2.47%) |
Nov 29, 2021 | 10.67 | 11.01 | 10.47 | 10.71 | 38,158 | -0.21(-1.88%) |
Nov 26, 2021 | 10.95 | 11.03 | 10.61 | 10.92 | 32,366 | -0.34(-3.02%) |
Nov 24, 2021 | 11.35 | 11.37 | 11.04 | 11.26 | 34,632 | +0.29(+2.64%) |
Nov 23, 2021 | 11.17 | 11.17 | 10.74 | 10.97 | 91,372 | -0.07(-0.63%) |
Nov 22, 2021 | 11.10 | 11.18 | 10.86 | 11.04 | 30,338 | +0.15(+1.38%) |
Nov 19, 2021 | 11.07 | 11.15 | 10.56 | 10.89 | 47,368 | +0.07(+0.65%) |
Nov 18, 2021 | 10.50 | 10.82 | 10.78 | 10.82 | 241,394 | +0.01(+0.09%) |
Nov 17, 2021 | 10.90 | 11.03 | 10.81 | 10.81 | 18,714 | -0.26(-2.35%) |
Nov 16, 2021 | 11.12 | 11.20 | 10.89 | 11.07 | 35,398 | +0.07(+0.64%) |
Nov 15, 2021 | 10.62 | 11.12 | 10.62 | 11.00 | 34,682 | +0.38(+3.53%) |
Nov 12, 2021 | 10.73 | 10.81 | 10.49 | 10.62 | 16,281 | -0.04(-0.42%) |
Nov 11, 2021 | 10.65 | 10.83 | 10.57 | 10.67 | 20,693 | +0.09(+0.85%) |
Nov 10, 2021 | 10.60 | 10.58 | 44,858 | -0.41(-3.73%) | ||
Nov 09, 2021 | 10.99 | 11.34 | 10.81 | 10.99 | 11,166 | -0.13(-1.17%) |
Nov 08, 2021 | 11.47 | 11.47 | 11.10 | 11.12 | 22,011 | -0.03(-0.27%) |
Nov 05, 2021 | 11.23 | 11.23 | 10.99 | 11.15 | 24,600 | +0.22(+2.01%) |
Nov 04, 2021 | 10.98 | 11.07 | 10.85 | 10.93 | 64,060 | -0.14(-1.26%) |
Nov 03, 2021 | 11.11 | 11.19 | 10.92 | 11.07 | 34,582 | -0.38(-3.32%) |
Nov 02, 2021 | 11.71 | 11.71 | 11.03 | 11.45 | 25,668 | -0.06(-0.52%) |
Nov 01, 2021 | 11.51 | 11.59 | 11.10 | 11.51 | 21,349 | +0.18(+1.59%) |
Oct 29, 2021 | 11.32 | 11.40 | 11.15 | 11.33 | 33,962 | -0.07(-0.61%) |
Oct 28, 2021 | 11.40 | 11.75 | 11.32 | 11.40 | 26,468 | -0.09(-0.78%) |
Oct 27, 2021 | 11.30 | 11.57 | 11.22 | 11.49 | 26,805 | -0.19(-1.63%) |
Oct 26, 2021 | 11.66 | 11.68 | 13,672 | -0.16(-1.35%) | ||
Oct 25, 2021 | 11.87 | 12.05 | 11.62 | 11.84 | 42,350 | +0.34(+2.96%) |
Oct 22, 2021 | 11.31 | 11.74 | 11.31 | 11.50 | 45,360 | -0.32(-2.71%) |
Oct 21, 2021 | 11.82 | 11.90 | 11.48 | 11.82 | 26,599 | -0.16(-1.33%) |
Oct 20, 2021 | 11.90 | 11.98 | 11.35 | 11.98 | 18,938 | +0.34(+2.92%) |
Oct 19, 2021 | 11.56 | 11.64 | 11.50 | 11.64 | 32,205 | +0.40(+3.56%) |
Oct 18, 2021 | 11.19 | 11.38 | 11.05 | 11.24 | 24,459 | -0.16(-1.40%) |
Oct 15, 2021 | 11.62 | 11.62 | 11.10 | 11.40 | 29,874 | -0.07(-0.61%) |
Oct 14, 2021 | 11.33 | 11.61 | 11.25 | 11.47 | 16,551 | +0.14(+1.24%) |
Oct 13, 2021 | 11.33 | 11.61 | 11.25 | 11.33 | 18,299 | +0.04(+0.40%) |
Oct 12, 2021 | 10.92 | 11.47 | 10.92 | 11.29 | 28,041 | +0.20(+1.76%) |
Oct 11, 2021 | 11.62 | 11.62 | 11.02 | 11.09 | 19,336 | -0.56(-4.81%) |
Oct 08, 2021 | 11.26 | 11.65 | 11.25 | 11.65 | 19,166 | +0.12(+1.04%) |
Oct 07, 2021 | 11.80 | 11.80 | 11.40 | 11.53 | 22,361 | -0.07(-0.60%) |
Oct 06, 2021 | 11.62 | 11.70 | 11.26 | 11.60 | 15,314 | -0.02(-0.17%) |
Oct 05, 2021 | 11.62 | 11.70 | 11.44 | 11.62 | 11,695 | +0.32(+2.83%) |
Oct 04, 2021 | 11.44 | 11.44 | 11.30 | 11.30 | 28,032 | -0.27(-2.30%) |