Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.53 | 10.67 | 10.50 | 10.58 | 3,365,070 | +0.00(+0.00%) |
Dec 30, 2021 | 10.60 | 10.67 | 10.53 | 10.58 | 3,255,399 | +0.00(+0.00%) |
Dec 29, 2021 | 10.64 | 10.65 | 10.52 | 10.58 | 3,289,295 | -0.03(-0.33%) |
Dec 28, 2021 | 10.53 | 10.66 | 10.52 | 10.61 | 3,493,377 | +0.03(+0.25%) |
Dec 27, 2021 | 10.47 | 10.60 | 10.38 | 10.58 | 3,055,917 | +0.15(+1.41%) |
Dec 23, 2021 | 10.39 | 10.48 | 10.39 | 10.44 | 2,570,516 | +0.08(+0.75%) |
Dec 22, 2021 | 10.26 | 10.43 | 10.21 | 10.36 | 4,013,916 | +0.08(+0.76%) |
Dec 21, 2021 | 10.07 | 10.29 | 10.07 | 10.28 | 5,843,580 | +0.28(+2.77%) |
Dec 20, 2021 | 9.996 | 10.06 | 9.857 | 10.00 | 7,622,537 | -0.12(-1.20%) |
Dec 17, 2021 | 10.26 | 10.28 | 10.03 | 10.13 | 10,176,408 | -0.16(-1.52%) |
Dec 16, 2021 | 10.28 | 10.42 | 10.18 | 10.28 | 7,538,293 | +0.11(+1.11%) |
Dec 15, 2021 | 10.31 | 10.34 | 10.10 | 10.17 | 8,547,161 | -0.12(-1.18%) |
Dec 14, 2021 | 10.45 | 10.61 | 10.25 | 10.29 | 12,407,364 | -0.16(-1.57%) |
Dec 13, 2021 | 10.60 | 10.70 | 10.44 | 10.45 | 7,568,537 | -0.23(-2.11%) |
Dec 10, 2021 | 10.63 | 10.72 | 10.49 | 10.68 | 8,181,853 | +0.07(+0.65%) |
Dec 09, 2021 | 10.65 | 10.66 | 10.53 | 10.61 | 5,471,657 | -0.05(-0.49%) |
Dec 08, 2021 | 10.65 | 10.71 | 10.53 | 10.66 | 5,673,283 | +0.04(+0.41%) |
Dec 07, 2021 | 10.68 | 10.72 | 10.56 | 10.62 | 4,826,175 | -0.02(-0.16%) |
Dec 06, 2021 | 10.57 | 10.80 | 10.48 | 10.64 | 4,864,561 | +0.21(+1.99%) |
Dec 03, 2021 | 10.55 | 10.60 | 10.34 | 10.43 | 6,969,481 | -0.12(-1.15%) |
Dec 02, 2021 | 10.32 | 10.64 | 10.26 | 10.55 | 8,392,216 | +0.35(+3.39%) |
Dec 01, 2021 | 10.52 | 10.65 | 10.20 | 10.20 | 8,283,101 | -0.17(-1.67%) |
Nov 30, 2021 | 10.46 | 10.53 | 10.32 | 10.38 | 10,687,462 | -0.20(-1.88%) |
Nov 29, 2021 | 10.86 | 10.89 | 10.50 | 10.58 | 5,681,045 | -0.16(-1.53%) |
Nov 26, 2021 | 10.77 | 10.78 | 10.58 | 10.74 | 5,552,830 | -0.31(-2.82%) |
Nov 24, 2021 | 10.94 | 11.09 | 10.85 | 11.05 | 4,697,706 | +0.12(+1.11%) |
Nov 23, 2021 | 10.94 | 11.03 | 10.91 | 10.93 | 4,667,510 | +0.05(+0.48%) |
Nov 22, 2021 | 10.86 | 10.96 | 10.79 | 10.88 | 4,662,557 | +0.16(+1.54%) |
Nov 19, 2021 | 10.61 | 10.76 | 10.58 | 10.71 | 4,202,772 | -0.03(-0.24%) |
Nov 18, 2021 | 10.78 | 10.74 | 10.69 | 10.74 | 5,172,351 | -0.07(-0.64%) |
Nov 17, 2021 | 10.74 | 10.83 | 10.58 | 10.81 | 5,169,887 | +0.02(+0.16%) |
Nov 16, 2021 | 10.85 | 10.88 | 10.76 | 10.79 | 4,000,216 | -0.04(-0.40%) |
Nov 15, 2021 | 10.80 | 10.91 | 10.79 | 10.84 | 3,236,370 | +0.07(+0.64%) |
Nov 12, 2021 | 10.89 | 10.95 | 10.70 | 10.77 | 4,845,391 | -0.14(-1.27%) |
Nov 11, 2021 | 10.73 | 11.00 | 10.69 | 10.91 | 3,459,660 | +0.14(+1.29%) |
Nov 10, 2021 | 10.96 | 10.73 | 10.77 | 5,349,542 | -0.15(-1.35%) | |
Nov 09, 2021 | 10.89 | 10.98 | 10.76 | 10.91 | 4,291,578 | +0.03(+0.24%) |
Nov 08, 2021 | 10.78 | 10.89 | 10.71 | 10.89 | 5,962,709 | +0.16(+1.45%) |
Nov 05, 2021 | 10.86 | 10.98 | 10.71 | 10.73 | 5,722,169 | +0.01(+0.08%) |
Nov 04, 2021 | 10.89 | 10.91 | 10.69 | 10.72 | 5,156,237 | -0.16(-1.51%) |
Nov 03, 2021 | 10.53 | 10.96 | 10.51 | 10.89 | 8,380,424 | +0.26(+2.49%) |
Nov 02, 2021 | 10.79 | 10.79 | 10.58 | 10.62 | 7,387,480 | -0.13(-1.19%) |
Nov 01, 2021 | 10.70 | 10.84 | 10.70 | 10.75 | 7,659,416 | +0.13(+1.21%) |
Oct 29, 2021 | 10.85 | 10.93 | 10.55 | 10.62 | 10,246,756 | -0.19(-1.74%) |
Oct 28, 2021 | 10.96 | 11.00 | 10.55 | 10.81 | 14,169,930 | -0.15(-1.33%) |
Oct 27, 2021 | 11.32 | 11.38 | 10.51 | 10.96 | 25,827,998 | -0.96(-8.03%) |
Oct 26, 2021 | 11.93 | 11.91 | 8,287,513 | -0.03(-0.21%) | ||
Oct 25, 2021 | 12.07 | 12.08 | 11.90 | 11.94 | 5,806,661 | -0.05(-0.43%) |
Oct 22, 2021 | 12.06 | 12.25 | 11.98 | 11.99 | 5,540,993 | -0.07(-0.57%) |
Oct 21, 2021 | 12.02 | 12.09 | 11.85 | 12.06 | 4,939,224 | +0.01(+0.07%) |
Oct 20, 2021 | 11.99 | 12.09 | 11.95 | 12.05 | 4,534,203 | -0.01(-0.07%) |
Oct 19, 2021 | 12.00 | 12.07 | 11.82 | 12.06 | 5,551,563 | +0.14(+1.15%) |
Oct 18, 2021 | 11.88 | 12.07 | 11.84 | 11.92 | 5,599,499 | +0.09(+0.72%) |
Oct 15, 2021 | 12.04 | 12.08 | 11.81 | 11.84 | 5,891,816 | -0.06(-0.50%) |
Oct 14, 2021 | 11.88 | 11.91 | 11.79 | 11.90 | 4,507,871 | +0.10(+0.87%) |
Oct 13, 2021 | 11.74 | 11.82 | 11.57 | 11.79 | 6,099,755 | +0.04(+0.36%) |
Oct 12, 2021 | 11.71 | 11.81 | 11.65 | 11.75 | 3,653,108 | +0.05(+0.44%) |
Oct 11, 2021 | 11.73 | 11.84 | 11.70 | 11.70 | 3,770,045 | +0.02(+0.15%) |
Oct 08, 2021 | 11.57 | 11.75 | 11.53 | 11.68 | 3,396,139 | +0.09(+0.74%) |
Oct 07, 2021 | 11.54 | 11.66 | 11.50 | 11.60 | 4,425,135 | +0.14(+1.19%) |
Oct 06, 2021 | 11.40 | 11.46 | 11.14 | 11.46 | 9,274,883 | -0.02(-0.15%) |
Oct 05, 2021 | 11.62 | 11.64 | 11.43 | 11.48 | 6,829,898 | -0.04(-0.37%) |
Oct 04, 2021 | 11.44 | 11.61 | 11.37 | 11.52 | 8,536,387 | +0.07(+0.60%) |