Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.880 | 9.880 | 9.880 | 0 | +0.01(+0.10%) | |
Dec 30, 2021 | 9.880 | 9.980 | 9.870 | 9.870 | 1,256,107 | +0.01(+0.10%) |
Dec 29, 2021 | 9.740 | 9.970 | 9.610 | 9.860 | 2,491,007 | +0.32(+3.35%) |
Dec 24, 2021 | 9.540 | 9.540 | 9.540 | 0 | +0.07(+0.74%) | |
Dec 23, 2021 | 9.340 | 9.510 | 9.300 | 9.470 | 1,775,919 | +0.22(+2.38%) |
Dec 22, 2021 | 9.160 | 9.450 | 9.160 | 9.250 | 2,769,064 | +0.04(+0.43%) |
Dec 21, 2021 | 9.090 | 9.220 | 8.970 | 9.210 | 4,131,600 | +0.34(+3.83%) |
Dec 20, 2021 | 9.880 | 9.920 | 8.860 | 8.870 | 8,251,335 | -1.80(-16.87%) |
Dec 17, 2021 | 10.60 | 10.88 | 10.60 | 10.67 | 2,843,981 | +0.07(+0.66%) |
Dec 16, 2021 | 10.78 | 10.92 | 10.51 | 10.60 | 1,887,367 | +0.00(+0.00%) |
Dec 15, 2021 | 10.74 | 10.75 | 10.25 | 10.60 | 1,799,178 | -0.30(-2.75%) |
Dec 14, 2021 | 10.96 | 11.01 | 10.76 | 10.90 | 1,092,897 | -0.15(-1.36%) |
Dec 13, 2021 | 10.93 | 11.10 | 10.70 | 11.05 | 3,104,696 | +0.20(+1.84%) |
Dec 10, 2021 | 11.01 | 11.09 | 10.67 | 10.85 | 1,261,803 | -0.23(-2.08%) |
Dec 09, 2021 | 10.78 | 11.08 | 10.77 | 11.08 | 1,817,917 | +0.20(+1.84%) |
Dec 08, 2021 | 10.78 | 10.95 | 10.76 | 10.88 | 1,217,576 | +0.17(+1.59%) |
Dec 07, 2021 | 10.65 | 10.97 | 10.62 | 10.71 | 1,623,059 | +0.27(+2.59%) |
Dec 06, 2021 | 10.35 | 10.55 | 10.15 | 10.44 | 1,569,518 | +0.06(+0.58%) |
Dec 03, 2021 | 10.45 | 10.46 | 10.17 | 10.38 | 2,213,321 | -0.05(-0.48%) |
Dec 02, 2021 | 9.970 | 10.60 | 9.930 | 10.43 | 2,288,153 | +0.43(+4.30%) |
Dec 01, 2021 | 10.05 | 10.31 | 9.980 | 10.00 | 2,542,745 | -0.03(-0.30%) |
Nov 30, 2021 | 10.23 | 10.43 | 9.830 | 10.03 | 7,416,470 | -0.39(-3.74%) |
Nov 29, 2021 | 10.10 | 10.49 | 10.02 | 10.42 | 2,765,125 | +0.39(+3.89%) |
Nov 26, 2021 | 10.10 | 10.19 | 9.860 | 10.03 | 1,790,362 | -0.37(-3.56%) |
Nov 25, 2021 | 10.27 | 10.42 | 10.20 | 10.40 | 526,312 | -0.05(-0.48%) |
Nov 24, 2021 | 10.30 | 10.49 | 10.15 | 10.45 | 2,308,230 | +0.10(+0.97%) |
Nov 23, 2021 | 10.14 | 10.70 | 9.740 | 10.35 | 4,451,272 | -0.35(-3.27%) |
Nov 22, 2021 | 10.68 | 10.97 | 10.61 | 10.70 | 2,423,508 | +0.11(+1.04%) |
Nov 19, 2021 | 10.53 | 10.64 | 10.45 | 10.59 | 1,566,590 | +0.06(+0.57%) |
Nov 18, 2021 | 10.60 | 10.55 | 10.49 | 10.53 | 1,859,282 | -0.05(-0.47%) |
Nov 17, 2021 | 10.73 | 10.77 | 10.48 | 10.58 | 851,683 | -0.15(-1.40%) |
Nov 16, 2021 | 10.60 | 10.77 | 10.57 | 10.73 | 1,380,833 | +0.15(+1.42%) |
Nov 15, 2021 | 10.89 | 10.91 | 10.43 | 10.58 | 2,168,767 | -0.44(-3.99%) |
Nov 12, 2021 | 10.99 | 11.10 | 10.89 | 11.02 | 1,597,096 | +0.04(+0.36%) |
Nov 11, 2021 | 10.63 | 11.09 | 10.63 | 10.98 | 7,452,101 | +0.40(+3.78%) |
Nov 10, 2021 | 10.80 | 10.58 | 1,531,089 | -0.20(-1.86%) | ||
Nov 09, 2021 | 11.06 | 11.06 | 10.65 | 10.78 | 1,561,656 | -0.30(-2.71%) |
Nov 08, 2021 | 11.10 | 11.17 | 10.91 | 11.08 | 3,352,932 | +0.09(+0.82%) |
Nov 05, 2021 | 11.16 | 11.17 | 10.91 | 10.99 | 2,186,791 | -0.18(-1.61%) |
Nov 04, 2021 | 10.97 | 11.24 | 10.76 | 11.17 | 3,683,228 | +0.30(+2.76%) |
Nov 03, 2021 | 11.03 | 11.03 | 10.78 | 10.87 | 1,128,762 | -0.16(-1.45%) |
Nov 02, 2021 | 11.00 | 11.19 | 10.79 | 11.03 | 1,801,444 | -0.24(-2.13%) |
Nov 01, 2021 | 10.88 | 11.38 | 11.15 | 11.27 | 2,110,556 | +0.50(+4.64%) |
Oct 29, 2021 | 10.27 | 10.82 | 10.27 | 10.77 | 3,167,900 | +0.31(+2.96%) |
Oct 28, 2021 | 10.24 | 10.60 | 9.950 | 10.46 | 2,556,646 | +0.44(+4.39%) |
Oct 27, 2021 | 10.20 | 10.21 | 9.960 | 10.02 | 2,083,657 | -0.36(-3.47%) |
Oct 26, 2021 | 10.56 | 10.38 | 1,514,438 | -0.25(-2.35%) | ||
Oct 25, 2021 | 10.45 | 10.65 | 10.33 | 10.63 | 1,973,501 | +0.35(+3.40%) |
Oct 22, 2021 | 10.39 | 10.45 | 10.17 | 10.28 | 1,284,173 | +0.04(+0.39%) |
Oct 21, 2021 | 10.44 | 10.44 | 10.17 | 10.24 | 2,073,569 | -0.36(-3.40%) |
Oct 20, 2021 | 10.78 | 10.85 | 10.57 | 10.60 | 1,765,052 | -0.23(-2.12%) |
Oct 19, 2021 | 10.78 | 11.01 | 10.71 | 10.83 | 1,802,711 | +0.13(+1.21%) |
Oct 18, 2021 | 10.68 | 10.92 | 10.51 | 10.70 | 1,605,109 | -0.08(-0.74%) |
Oct 15, 2021 | 10.60 | 10.93 | 10.50 | 10.78 | 3,234,789 | +0.50(+4.86%) |
Oct 14, 2021 | 10.01 | 10.48 | 10.01 | 10.28 | 2,535,105 | +0.54(+5.54%) |
Oct 13, 2021 | 9.640 | 9.820 | 9.630 | 9.740 | 1,406,830 | +0.14(+1.46%) |
Oct 12, 2021 | 9.360 | 9.600 | 9.360 | 9.600 | 1,611,419 | +0.24(+2.56%) |
Oct 08, 2021 | 9.360 | 9.360 | 9.360 | 0 | -0.01(-0.11%) | |
Oct 07, 2021 | 9.160 | 9.450 | 9.140 | 9.370 | 2,108,444 | +0.24(+2.63%) |
Oct 06, 2021 | 9.330 | 9.360 | 8.900 | 9.130 | 2,819,674 | -0.28(-2.98%) |
Oct 05, 2021 | 9.110 | 9.410 | 9.010 | 9.410 | 3,108,821 | +0.22(+2.39%) |
Oct 04, 2021 | 9.010 | 9.260 | 9.000 | 9.190 | 2,077,148 | +0.26(+2.91%) |