Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.22 | 10.27 | 10.21 | 10.22 | 141,771 | +0.01(+0.09%) |
Dec 30, 2021 | 10.20 | 10.24 | 10.19 | 10.21 | 177,896 | +0.03(+0.26%) |
Dec 29, 2021 | 10.22 | 10.27 | 10.17 | 10.18 | 124,177 | -0.10(-0.95%) |
Dec 28, 2021 | 10.23 | 10.31 | 10.23 | 10.28 | 199,828 | +0.02(+0.17%) |
Dec 27, 2021 | 10.29 | 10.30 | 10.21 | 10.26 | 113,385 | -0.01(-0.09%) |
Dec 23, 2021 | 10.34 | 10.35 | 10.26 | 10.27 | 88,819 | -0.04(-0.43%) |
Dec 22, 2021 | 10.33 | 10.35 | 10.26 | 10.31 | 88,841 | +0.01(+0.09%) |
Dec 21, 2021 | 10.30 | 10.33 | 10.27 | 10.31 | 40,583 | +0.02(+0.17%) |
Dec 20, 2021 | 10.46 | 10.46 | 10.27 | 10.29 | 64,837 | -0.13(-1.27%) |
Dec 17, 2021 | 10.38 | 10.46 | 10.36 | 10.42 | 89,518 | +0.04(+0.43%) |
Dec 16, 2021 | 10.35 | 10.39 | 10.34 | 10.38 | 60,152 | +0.03(+0.26%) |
Dec 15, 2021 | 10.32 | 10.35 | 10.30 | 10.35 | 46,747 | +0.03(+0.26%) |
Dec 14, 2021 | 10.29 | 10.32 | 10.25 | 10.32 | 47,686 | +0.02(+0.17%) |
Dec 13, 2021 | 10.29 | 10.31 | 10.25 | 10.31 | 81,727 | +0.05(+0.52%) |
Dec 10, 2021 | 10.44 | 10.44 | 10.25 | 10.25 | 125,130 | -0.08(-0.77%) |
Dec 09, 2021 | 10.41 | 10.43 | 10.33 | 10.33 | 42,795 | -0.04(-0.43%) |
Dec 08, 2021 | 10.44 | 10.44 | 10.31 | 10.38 | 69,379 | +0.00(+0.00%) |
Dec 07, 2021 | 10.43 | 10.47 | 10.37 | 10.38 | 40,298 | +0.00(+0.00%) |
Dec 06, 2021 | 10.44 | 10.45 | 10.37 | 10.38 | 25,348 | +0.00(+0.00%) |
Dec 03, 2021 | 10.45 | 10.47 | 10.38 | 10.38 | 33,114 | -0.04(-0.34%) |
Dec 02, 2021 | 10.55 | 10.55 | 10.40 | 10.41 | 52,613 | -0.10(-0.92%) |
Dec 01, 2021 | 10.61 | 10.62 | 10.50 | 10.51 | 25,547 | -0.03(-0.25%) |
Nov 30, 2021 | 10.58 | 10.61 | 10.53 | 10.53 | 64,304 | +0.04(+0.34%) |
Nov 29, 2021 | 10.56 | 10.56 | 10.48 | 10.50 | 27,695 | +0.03(+0.25%) |
Nov 26, 2021 | 10.47 | 10.48 | 10.46 | 10.47 | 20,245 | +0.01(+0.08%) |
Nov 24, 2021 | 10.48 | 10.49 | 10.41 | 10.46 | 34,813 | +0.01(+0.09%) |
Nov 23, 2021 | 10.56 | 10.56 | 10.44 | 10.46 | 74,838 | -0.08(-0.75%) |
Nov 22, 2021 | 10.53 | 10.54 | 10.50 | 10.53 | 37,418 | +0.00(+0.00%) |
Nov 19, 2021 | 10.52 | 10.58 | 10.47 | 10.53 | 35,182 | +0.05(+0.50%) |
Nov 18, 2021 | 10.55 | 10.51 | 10.48 | 10.48 | 37,012 | -0.06(-0.59%) |
Nov 17, 2021 | 10.60 | 10.60 | 10.53 | 10.54 | 27,996 | -0.06(-0.58%) |
Nov 16, 2021 | 10.56 | 10.63 | 10.53 | 10.61 | 89,796 | +0.06(+0.59%) |
Nov 15, 2021 | 10.53 | 10.54 | 10.41 | 10.54 | 86,878 | +0.06(+0.59%) |
Nov 12, 2021 | 10.51 | 10.53 | 10.46 | 10.48 | 54,565 | +0.02(+0.17%) |
Nov 11, 2021 | 10.54 | 10.60 | 10.45 | 10.46 | 53,732 | -0.04(-0.34%) |
Nov 10, 2021 | 10.58 | 10.46 | 10.50 | 89,114 | -0.06(-0.58%) | |
Nov 09, 2021 | 10.60 | 10.61 | 10.49 | 10.56 | 41,731 | +0.00(+0.00%) |
Nov 08, 2021 | 10.62 | 10.63 | 10.53 | 10.56 | 93,952 | -0.01(-0.08%) |
Nov 05, 2021 | 10.53 | 10.60 | 10.49 | 10.57 | 55,245 | +0.10(+0.92%) |
Nov 04, 2021 | 10.48 | 10.53 | 10.44 | 10.47 | 95,635 | -0.01(-0.08%) |
Nov 03, 2021 | 10.39 | 10.49 | 10.32 | 10.48 | 103,176 | +0.08(+0.76%) |
Nov 02, 2021 | 10.30 | 10.42 | 10.20 | 10.40 | 119,259 | +0.13(+1.28%) |
Nov 01, 2021 | 10.13 | 10.28 | 10.17 | 10.27 | 154,408 | +0.12(+1.21%) |
Oct 29, 2021 | 10.06 | 10.15 | 10.06 | 10.15 | 32,041 | +0.11(+1.14%) |
Oct 28, 2021 | 10.03 | 10.06 | 9.999 | 10.03 | 53,659 | +0.03(+0.26%) |
Oct 27, 2021 | 10.02 | 10.04 | 9.999 | 10.01 | 52,806 | +0.03(+0.26%) |
Oct 26, 2021 | 10.01 | 9.981 | 70,167 | -0.03(-0.26%) | ||
Oct 25, 2021 | 10.03 | 10.05 | 9.999 | 10.01 | 43,549 | -0.03(-0.26%) |
Oct 22, 2021 | 10.02 | 10.05 | 10.02 | 10.03 | 119,154 | +0.00(+0.00%) |
Oct 21, 2021 | 10.08 | 10.13 | 10.02 | 10.03 | 120,237 | -0.11(-1.13%) |
Oct 20, 2021 | 10.23 | 10.24 | 10.11 | 10.15 | 52,396 | -0.08(-0.77%) |
Oct 19, 2021 | 10.23 | 10.24 | 10.20 | 10.23 | 16,536 | +0.03(+0.26%) |
Oct 18, 2021 | 10.26 | 10.26 | 10.19 | 10.20 | 67,444 | -0.04(-0.43%) |
Oct 15, 2021 | 10.24 | 10.26 | 10.20 | 10.24 | 40,693 | +0.03(+0.26%) |
Oct 14, 2021 | 10.23 | 10.26 | 10.19 | 10.22 | 97,019 | +0.03(+0.26%) |
Oct 13, 2021 | 10.18 | 10.21 | 10.17 | 10.19 | 46,595 | +0.04(+0.43%) |
Oct 12, 2021 | 10.12 | 10.17 | 10.11 | 10.15 | 62,868 | +0.06(+0.61%) |
Oct 11, 2021 | 10.10 | 10.10 | 10.05 | 10.09 | 87,267 | +0.00(+0.00%) |
Oct 08, 2021 | 10.09 | 10.11 | 10.07 | 10.09 | 67,652 | +0.02(+0.17%) |
Oct 07, 2021 | 10.07 | 10.16 | 10.06 | 10.07 | 83,344 | +0.02(+0.18%) |
Oct 06, 2021 | 10.07 | 10.11 | 10.05 | 10.05 | 67,477 | -0.04(-0.43%) |
Oct 05, 2021 | 10.10 | 10.12 | 10.09 | 10.10 | 56,213 | -0.01(-0.09%) |
Oct 04, 2021 | 10.17 | 10.19 | 10.05 | 10.10 | 103,751 | -0.05(-0.52%) |