Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.69 | 10.76 | 10.66 | 10.73 | 258,941 | +0.02(+0.22%) |
Dec 30, 2021 | 10.83 | 10.83 | 10.69 | 10.71 | 472,260 | -0.02(-0.22%) |
Dec 29, 2021 | 10.73 | 10.85 | 10.72 | 10.73 | 346,883 | -0.01(-0.07%) |
Dec 28, 2021 | 10.73 | 10.87 | 10.70 | 10.74 | 588,340 | +0.02(+0.15%) |
Dec 27, 2021 | 10.69 | 10.73 | 10.61 | 10.72 | 331,820 | +0.09(+0.81%) |
Dec 23, 2021 | 10.62 | 10.69 | 10.55 | 10.64 | 334,308 | +0.13(+1.27%) |
Dec 22, 2021 | 10.43 | 10.56 | 10.41 | 10.51 | 248,082 | +0.10(+0.98%) |
Dec 21, 2021 | 10.38 | 10.54 | 10.36 | 10.40 | 500,453 | +0.07(+0.68%) |
Dec 20, 2021 | 10.22 | 10.35 | 10.16 | 10.33 | 489,944 | +0.04(+0.38%) |
Dec 17, 2021 | 10.35 | 10.39 | 10.16 | 10.29 | 1,546,068 | -0.09(-0.83%) |
Dec 16, 2021 | 10.41 | 10.48 | 10.28 | 10.38 | 488,352 | -0.05(-0.45%) |
Dec 15, 2021 | 10.45 | 10.55 | 10.31 | 10.43 | 351,635 | +0.00(+0.00%) |
Dec 14, 2021 | 10.47 | 10.55 | 10.41 | 10.43 | 344,017 | -0.02(-0.22%) |
Dec 13, 2021 | 10.53 | 10.53 | 10.43 | 10.45 | 336,789 | -0.06(-0.58%) |
Dec 10, 2021 | 10.57 | 10.58 | 10.49 | 10.51 | 285,557 | +0.04(+0.37%) |
Dec 09, 2021 | 10.51 | 10.51 | 10.39 | 10.47 | 225,988 | -0.04(-0.36%) |
Dec 08, 2021 | 10.53 | 10.58 | 10.49 | 10.51 | 228,794 | -0.02(-0.15%) |
Dec 07, 2021 | 10.53 | 10.62 | 10.50 | 10.53 | 256,257 | +0.01(+0.07%) |
Dec 06, 2021 | 10.42 | 10.57 | 10.40 | 10.52 | 280,644 | +0.10(+0.96%) |
Dec 03, 2021 | 10.44 | 10.46 | 10.36 | 10.42 | 235,409 | -0.03(-0.29%) |
Dec 02, 2021 | 10.39 | 10.51 | 10.37 | 10.45 | 253,891 | +0.11(+1.04%) |
Dec 01, 2021 | 10.42 | 10.47 | 10.34 | 10.34 | 283,638 | +0.01(+0.07%) |
Nov 30, 2021 | 10.37 | 10.37 | 10.26 | 10.34 | 402,445 | -0.07(-0.66%) |
Nov 29, 2021 | 10.43 | 10.46 | 10.36 | 10.40 | 215,903 | +0.05(+0.44%) |
Nov 26, 2021 | 10.34 | 10.53 | 10.22 | 10.36 | 234,340 | -0.08(-0.73%) |
Nov 24, 2021 | 10.43 | 10.48 | 10.37 | 10.43 | 272,852 | +0.02(+0.22%) |
Nov 23, 2021 | 10.50 | 10.53 | 10.41 | 10.41 | 267,089 | -0.05(-0.44%) |
Nov 22, 2021 | 10.50 | 10.51 | 10.45 | 10.46 | 205,099 | +0.02(+0.15%) |
Nov 19, 2021 | 10.53 | 10.57 | 10.42 | 10.44 | 260,277 | -0.13(-1.23%) |
Nov 18, 2021 | 10.51 | 10.58 | 10.55 | 10.57 | 264,022 | +0.04(+0.36%) |
Nov 17, 2021 | 10.57 | 10.57 | 10.50 | 10.53 | 177,729 | -0.04(-0.36%) |
Nov 16, 2021 | 10.66 | 10.68 | 10.50 | 10.57 | 182,429 | +0.00(+0.00%) |
Nov 15, 2021 | 10.67 | 10.67 | 10.54 | 10.57 | 210,447 | -0.04(-0.36%) |
Nov 12, 2021 | 10.63 | 10.66 | 10.57 | 10.61 | 163,527 | -0.03(-0.29%) |
Nov 11, 2021 | 10.58 | 10.67 | 10.58 | 10.64 | 199,759 | +0.05(+0.43%) |
Nov 10, 2021 | 10.65 | 10.60 | 212,307 | -0.02(-0.14%) | ||
Nov 09, 2021 | 10.69 | 10.69 | 10.60 | 10.61 | 309,199 | -0.11(-1.00%) |
Nov 08, 2021 | 10.70 | 10.77 | 10.68 | 10.72 | 671,969 | +0.00(+0.00%) |
Nov 05, 2021 | 10.63 | 10.74 | 10.57 | 10.72 | 365,170 | +0.15(+1.38%) |
Nov 04, 2021 | 10.65 | 10.69 | 10.36 | 10.57 | 509,497 | -0.10(-0.93%) |
Nov 03, 2021 | 10.79 | 10.79 | 10.67 | 10.67 | 397,806 | -0.10(-0.92%) |
Nov 02, 2021 | 10.73 | 10.79 | 10.70 | 10.77 | 270,634 | +0.05(+0.43%) |
Nov 01, 2021 | 10.76 | 10.77 | 10.69 | 10.73 | 256,402 | -0.05(-0.43%) |
Oct 29, 2021 | 10.81 | 10.81 | 10.73 | 10.77 | 154,154 | -0.01(-0.07%) |
Oct 28, 2021 | 10.70 | 10.79 | 10.68 | 10.78 | 211,767 | +0.08(+0.79%) |
Oct 27, 2021 | 10.63 | 10.72 | 10.61 | 10.70 | 178,893 | +0.04(+0.36%) |
Oct 26, 2021 | 10.67 | 10.72 | 10.66 | 390,562 | -0.02(-0.14%) | |
Oct 25, 2021 | 10.78 | 10.80 | 10.63 | 10.67 | 494,281 | -0.11(-1.00%) |
Oct 22, 2021 | 10.68 | 10.79 | 10.78 | 269,501 | +0.09(+0.86%) | |
Oct 21, 2021 | 10.61 | 10.69 | 10.61 | 10.69 | 226,840 | +0.07(+0.65%) |
Oct 20, 2021 | 10.61 | 10.80 | 10.59 | 10.62 | 302,902 | +0.01(+0.07%) |
Oct 19, 2021 | 10.50 | 10.63 | 10.47 | 10.61 | 459,478 | +0.15(+1.39%) |
Oct 18, 2021 | 10.45 | 10.50 | 10.43 | 10.47 | 268,336 | +0.02(+0.15%) |
Oct 15, 2021 | 10.49 | 10.53 | 10.43 | 10.45 | 259,787 | +0.00(+0.00%) |
Oct 14, 2021 | 10.50 | 10.50 | 10.38 | 10.45 | 318,232 | -0.02(-0.15%) |
Oct 13, 2021 | 10.37 | 10.47 | 10.35 | 10.47 | 405,231 | +0.09(+0.89%) |
Oct 12, 2021 | 10.28 | 10.40 | 10.27 | 10.37 | 250,437 | +0.08(+0.74%) |
Oct 11, 2021 | 10.30 | 10.35 | 10.27 | 10.30 | 258,973 | +0.05(+0.52%) |
Oct 08, 2021 | 10.15 | 10.30 | 10.14 | 10.24 | 206,004 | +0.08(+0.75%) |
Oct 07, 2021 | 10.34 | 10.34 | 10.17 | 10.17 | 182,271 | -0.06(-0.60%) |
Oct 06, 2021 | 10.12 | 10.25 | 10.10 | 10.23 | 238,742 | +0.06(+0.60%) |
Oct 05, 2021 | 10.24 | 10.28 | 10.14 | 10.17 | 256,403 | -0.02(-0.15%) |
Oct 04, 2021 | 10.36 | 10.37 | 10.08 | 10.18 | 704,778 | -0.18(-1.77%) |