Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.66 | 10.85 | 10.62 | 10.81 | 822,378 | +0.14(+1.32%) |
Dec 30, 2021 | 10.70 | 10.79 | 10.65 | 10.67 | 676,146 | +0.00(+0.00%) |
Dec 29, 2021 | 10.68 | 10.71 | 10.56 | 10.67 | 919,911 | -0.03(-0.26%) |
Dec 28, 2021 | 10.71 | 10.79 | 10.64 | 10.70 | 776,111 | +0.07(+0.62%) |
Dec 27, 2021 | 10.20 | 10.65 | 10.16 | 10.63 | 1,519,384 | +0.44(+4.33%) |
Dec 23, 2021 | 10.32 | 10.36 | 10.19 | 10.19 | 2,484,390 | -0.09(-0.91%) |
Dec 22, 2021 | 10.24 | 10.35 | 10.20 | 10.28 | 1,213,355 | -0.02(-0.18%) |
Dec 21, 2021 | 10.35 | 10.52 | 10.21 | 10.30 | 1,878,752 | +0.04(+0.37%) |
Dec 20, 2021 | 10.17 | 10.30 | 10.09 | 10.26 | 1,360,152 | -0.08(-0.82%) |
Dec 17, 2021 | 10.40 | 10.41 | 10.15 | 10.35 | 2,111,314 | -0.02(-0.18%) |
Dec 16, 2021 | 10.58 | 10.59 | 10.30 | 10.37 | 1,903,045 | -0.07(-0.72%) |
Dec 15, 2021 | 10.49 | 10.58 | 10.33 | 10.44 | 925,600 | +0.01(+0.09%) |
Dec 14, 2021 | 10.67 | 10.70 | 10.41 | 10.43 | 696,324 | -0.19(-1.77%) |
Dec 13, 2021 | 10.85 | 10.85 | 10.53 | 10.62 | 861,243 | -0.15(-1.39%) |
Dec 10, 2021 | 10.72 | 10.83 | 10.60 | 10.77 | 1,049,897 | -0.06(-0.52%) |
Dec 09, 2021 | 10.76 | 10.87 | 10.72 | 10.83 | 1,085,142 | -0.16(-1.45%) |
Dec 08, 2021 | 10.95 | 11.03 | 10.86 | 10.99 | 703,938 | +0.06(+0.52%) |
Dec 07, 2021 | 10.71 | 11.03 | 10.70 | 10.93 | 929,547 | +0.22(+2.01%) |
Dec 06, 2021 | 10.62 | 10.88 | 10.47 | 10.71 | 686,440 | +0.09(+0.88%) |
Dec 03, 2021 | 10.74 | 10.92 | 10.53 | 10.62 | 1,254,616 | -0.11(-1.05%) |
Dec 02, 2021 | 10.40 | 10.83 | 10.32 | 10.73 | 933,529 | +0.41(+4.00%) |
Dec 01, 2021 | 10.84 | 10.96 | 10.32 | 10.32 | 1,507,529 | -0.38(-3.51%) |
Nov 30, 2021 | 10.67 | 10.71 | 10.33 | 10.70 | 1,687,998 | -0.01(-0.09%) |
Nov 29, 2021 | 11.10 | 11.12 | 10.62 | 10.70 | 1,997,470 | -0.23(-2.14%) |
Nov 26, 2021 | 11.01 | 11.01 | 10.66 | 10.94 | 1,441,949 | -0.38(-3.32%) |
Nov 24, 2021 | 11.06 | 11.31 | 11.01 | 11.31 | 588,598 | +0.23(+2.12%) |
Nov 23, 2021 | 10.98 | 11.16 | 10.91 | 11.08 | 661,915 | +0.14(+1.29%) |
Nov 22, 2021 | 11.04 | 11.06 | 10.93 | 10.94 | 1,291,309 | -0.12(-1.10%) |
Nov 19, 2021 | 11.34 | 11.39 | 10.95 | 11.06 | 1,428,789 | -0.29(-2.56%) |
Nov 18, 2021 | 11.63 | 11.70 | 11.35 | 11.35 | 1,056,612 | -0.28(-2.42%) |
Nov 17, 2021 | 11.69 | 11.70 | 11.49 | 11.63 | 1,852,019 | -0.06(-0.48%) |
Nov 16, 2021 | 11.83 | 11.87 | 11.65 | 11.69 | 1,485,080 | -0.19(-1.58%) |
Nov 15, 2021 | 11.78 | 11.94 | 11.71 | 11.88 | 1,384,334 | -0.03(-0.24%) |
Nov 12, 2021 | 11.61 | 11.91 | 11.46 | 11.91 | 1,701,182 | +0.36(+3.09%) |
Nov 11, 2021 | 11.61 | 11.70 | 11.52 | 11.55 | 902,259 | -0.12(-1.05%) |
Nov 10, 2021 | 11.54 | 11.67 | 1,064,877 | +0.06(+0.48%) | ||
Nov 09, 2021 | 11.63 | 11.66 | 11.46 | 11.61 | 673,265 | -0.05(-0.40%) |
Nov 08, 2021 | 11.54 | 11.73 | 11.50 | 11.66 | 847,862 | +0.20(+1.72%) |
Nov 05, 2021 | 11.54 | 11.73 | 11.46 | 11.46 | 1,088,354 | -0.21(-1.77%) |
Nov 04, 2021 | 11.58 | 11.68 | 11.34 | 11.67 | 2,045,904 | +0.18(+1.55%) |
Nov 03, 2021 | 11.36 | 11.70 | 11.36 | 11.49 | 2,196,418 | -0.10(-0.89%) |
Nov 02, 2021 | 11.43 | 11.61 | 11.35 | 11.60 | 2,187,974 | +0.07(+0.57%) |
Nov 01, 2021 | 11.41 | 11.72 | 11.25 | 11.53 | 1,960,834 | +0.14(+1.24%) |
Oct 29, 2021 | 11.26 | 11.44 | 11.07 | 11.39 | 2,071,257 | +0.13(+1.14%) |
Oct 28, 2021 | 11.50 | 11.56 | 11.20 | 11.26 | 1,978,290 | -0.24(-2.07%) |
Oct 27, 2021 | 11.63 | 11.66 | 11.44 | 11.50 | 1,854,776 | -0.03(-0.24%) |
Oct 26, 2021 | 11.61 | 11.53 | 1,787,631 | +0.02(+0.16%) | ||
Oct 25, 2021 | 11.44 | 11.52 | 11.31 | 11.51 | 1,085,236 | +0.20(+1.78%) |
Oct 22, 2021 | 11.42 | 11.45 | 11.22 | 11.31 | 2,371,504 | -0.05(-0.48%) |
Oct 21, 2021 | 11.59 | 11.64 | 11.19 | 11.36 | 1,442,266 | -0.02(-0.16%) |
Oct 20, 2021 | 11.06 | 11.39 | 11.01 | 11.38 | 1,070,529 | +0.22(+1.97%) |
Oct 19, 2021 | 11.06 | 11.16 | 10.90 | 11.16 | 1,645,286 | +0.35(+3.22%) |
Oct 18, 2021 | 10.77 | 10.95 | 10.71 | 10.81 | 1,237,883 | +0.12(+1.11%) |
Oct 15, 2021 | 11.05 | 11.05 | 10.69 | 10.69 | 1,497,109 | -0.24(-2.18%) |
Oct 14, 2021 | 10.68 | 10.95 | 10.63 | 10.93 | 1,255,534 | +0.30(+2.84%) |
Oct 13, 2021 | 10.55 | 10.69 | 10.47 | 10.63 | 914,260 | +0.10(+0.96%) |
Oct 12, 2021 | 10.61 | 10.71 | 10.52 | 10.53 | 1,059,146 | -0.05(-0.43%) |
Oct 11, 2021 | 10.59 | 10.70 | 10.49 | 10.57 | 1,322,753 | +0.14(+1.32%) |
Oct 08, 2021 | 10.67 | 10.72 | 10.42 | 10.44 | 1,211,127 | -0.15(-1.38%) |
Oct 07, 2021 | 10.59 | 10.72 | 10.39 | 10.58 | 916,075 | +0.06(+0.61%) |
Oct 06, 2021 | 10.39 | 10.57 | 10.26 | 10.52 | 1,392,945 | +0.09(+0.88%) |
Oct 05, 2021 | 10.85 | 10.87 | 10.39 | 10.43 | 2,907,012 | -0.29(-2.73%) |
Oct 04, 2021 | 10.75 | 10.86 | 10.66 | 10.72 | 1,767,975 | +0.02(+0.17%) |