Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.73 | 10.74 | 10.68 | 10.71 | 26,358 | +0.00(+0.01%) |
Dec 30, 2021 | 10.65 | 10.71 | 10.59 | 10.71 | 6,944 | +0.10(+0.93%) |
Dec 29, 2021 | 10.62 | 10.62 | 10.59 | 10.61 | 617 | -0.09(-0.88%) |
Dec 28, 2021 | 10.71 | 10.71 | 10.68 | 10.71 | 3,216 | -0.01(-0.11%) |
Dec 27, 2021 | 10.73 | 10.76 | 10.70 | 10.72 | 1,020 | -0.27(-2.50%) |
Dec 23, 2021 | 11.22 | 11.36 | 10.99 | 11.00 | 1,388 | -0.35(-3.11%) |
Dec 22, 2021 | 11.59 | 11.59 | 11.35 | 11.35 | 3,161 | -0.54(-4.56%) |
Dec 21, 2021 | 11.95 | 11.95 | 11.89 | 11.89 | 350 | -0.40(-3.22%) |
Dec 20, 2021 | 12.37 | 12.43 | 12.29 | 12.29 | 5,161 | +0.38(+3.15%) |
Dec 17, 2021 | 11.63 | 11.91 | 11.63 | 11.91 | 725 | +0.24(+2.10%) |
Dec 16, 2021 | 11.70 | 11.70 | 11.67 | 11.67 | 234 | +0.17(+1.46%) |
Dec 15, 2021 | 11.85 | 11.85 | 11.50 | 11.50 | 1,016 | -0.24(-2.03%) |
Dec 14, 2021 | 11.75 | 11.81 | 11.74 | 11.74 | 3,199 | +0.11(+0.92%) |
Dec 13, 2021 | 11.75 | 11.75 | 11.63 | 11.63 | 451 | +0.22(+1.97%) |
Dec 10, 2021 | 11.58 | 11.62 | 11.40 | 11.40 | 3,777 | -0.30(-2.54%) |
Dec 09, 2021 | 11.70 | 11.70 | 11.70 | 11.70 | 12 | +0.41(+3.68%) |
Dec 08, 2021 | 11.29 | 11.29 | 11.29 | 11.29 | 144 | -0.11(-1.01%) |
Dec 07, 2021 | 11.29 | 11.42 | 11.29 | 11.40 | 1,876 | -0.37(-3.13%) |
Dec 06, 2021 | 12.03 | 12.03 | 11.77 | 11.77 | 544 | -0.24(-1.98%) |
Dec 03, 2021 | 12.02 | 12.12 | 12.01 | 12.01 | 6,380 | +0.26(+2.24%) |
Dec 02, 2021 | 11.98 | 11.98 | 11.75 | 11.75 | 441 | -0.19(-1.62%) |
Dec 01, 2021 | 11.41 | 11.94 | 11.41 | 11.94 | 2,615 | +0.27(+2.30%) |
Nov 30, 2021 | 11.60 | 11.67 | 11.60 | 11.67 | 505 | +0.39(+3.50%) |
Nov 29, 2021 | 11.28 | 11.28 | 11.28 | 11.28 | 313 | -0.35(-3.04%) |
Nov 26, 2021 | 11.51 | 11.63 | 11.51 | 11.63 | 162 | +0.45(+3.99%) |
Nov 24, 2021 | 11.21 | 11.21 | 11.14 | 11.18 | 1,215 | +0.04(+0.39%) |
Nov 23, 2021 | 11.00 | 11.26 | 11.00 | 11.14 | 2,882 | +0.21(+1.95%) |
Nov 22, 2021 | 10.66 | 10.93 | 10.64 | 10.93 | 3,168 | -0.16(-1.47%) |
Nov 19, 2021 | 11.09 | 11.09 | 11.09 | 11.09 | 104 | -0.13(-1.20%) |
Nov 18, 2021 | 11.18 | 11.22 | 11.22 | 11.22 | 1,025 | +0.09(+0.85%) |
Nov 17, 2021 | 11.25 | 11.25 | 11.13 | 11.13 | 3,112 | -0.14(-1.24%) |
Nov 16, 2021 | 11.37 | 11.37 | 11.18 | 11.27 | 1,968 | -0.21(-1.83%) |
Nov 15, 2021 | 11.56 | 11.63 | 11.48 | 11.48 | 2,571 | +0.03(+0.24%) |
Nov 12, 2021 | 11.45 | 11.45 | 11.45 | 11.45 | 104 | +0.07(+0.63%) |
Nov 11, 2021 | 11.27 | 11.38 | 11.27 | 11.38 | 3,091 | +0.01(+0.09%) |
Nov 10, 2021 | 11.72 | 11.37 | 2,168 | -0.22(-1.86%) | ||
Nov 09, 2021 | 11.13 | 11.58 | 11.13 | 11.58 | 8,209 | +0.58(+5.29%) |
Nov 08, 2021 | 10.94 | 11.01 | 10.88 | 11.00 | 3,076 | +0.37(+3.51%) |
Nov 05, 2021 | 10.66 | 10.66 | 10.56 | 10.63 | 2,639 | -0.03(-0.24%) |
Nov 04, 2021 | 10.66 | 10.68 | 10.61 | 10.66 | 4,113 | -0.13(-1.20%) |
Nov 03, 2021 | 11.10 | 11.10 | 10.78 | 10.78 | 2,278 | -0.37(-3.31%) |
Nov 02, 2021 | 11.12 | 11.21 | 11.09 | 11.15 | 5,120 | +0.12(+1.07%) |
Nov 01, 2021 | 11.34 | 11.34 | 11.04 | 11.04 | 2,225 | -0.54(-4.70%) |
Oct 29, 2021 | 11.68 | 11.72 | 11.58 | 11.58 | 1,211 | -0.22(-1.89%) |
Oct 28, 2021 | 11.88 | 11.89 | 11.80 | 11.80 | 1,058 | -0.38(-3.11%) |
Oct 27, 2021 | 11.94 | 12.18 | 11.92 | 12.18 | 2,584 | +0.08(+0.69%) |
Oct 26, 2021 | 11.72 | 12.10 | 2,016 | -0.04(-0.33%) | ||
Oct 25, 2021 | 12.65 | 12.65 | 12.14 | 12.14 | 1,360 | -0.66(-5.13%) |
Oct 22, 2021 | 12.79 | 12.79 | 12.79 | 12.79 | 608 | -0.14(-1.08%) |
Oct 21, 2021 | 13.04 | 13.10 | 12.93 | 12.93 | 2,796 | -0.28(-2.13%) |
Oct 20, 2021 | 13.21 | 13.22 | 13.21 | 13.22 | 263 | -0.17(-1.26%) |
Oct 19, 2021 | 13.43 | 13.43 | 13.38 | 13.38 | 874 | +0.10(+0.76%) |
Oct 18, 2021 | 13.04 | 13.39 | 13.04 | 13.28 | 3,903 | -0.10(-0.72%) |
Oct 15, 2021 | 13.39 | 13.39 | 13.38 | 13.38 | 818 | -0.14(-1.05%) |
Oct 14, 2021 | 13.75 | 13.75 | 13.52 | 13.52 | 665 | -0.28(-2.04%) |
Oct 13, 2021 | 14.02 | 14.02 | 13.80 | 13.80 | 796 | -0.15(-1.10%) |
Oct 12, 2021 | 13.84 | 13.96 | 13.84 | 13.96 | 1,677 | -0.19(-1.36%) |
Oct 11, 2021 | 14.17 | 14.17 | 14.01 | 14.15 | 5,881 | +0.04(+0.26%) |
Oct 08, 2021 | 14.04 | 14.11 | 14.04 | 14.11 | 384 | +0.07(+0.47%) |
Oct 07, 2021 | 14.09 | 14.09 | 13.99 | 14.05 | 852 | -0.31(-2.18%) |
Oct 06, 2021 | 14.44 | 14.44 | 14.36 | 14.36 | 225 | -0.11(-0.79%) |
Oct 05, 2021 | 14.65 | 14.65 | 14.48 | 14.48 | 757 | -0.13(-0.88%) |
Oct 04, 2021 | 14.60 | 14.60 | 14.60 | 14.60 | 1,055 | +0.02(+0.15%) |