Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.52 | 11.05 | 10.47 | 10.92 | 31,898 | +0.43(+4.10%) |
Dec 30, 2021 | 10.26 | 10.49 | 10.26 | 10.49 | 14,009 | +0.17(+1.61%) |
Dec 29, 2021 | 10.33 | 10.52 | 10.32 | 10.33 | 21,774 | -0.20(-1.86%) |
Dec 28, 2021 | 10.41 | 10.52 | 10.31 | 10.52 | 13,840 | +0.06(+0.56%) |
Dec 27, 2021 | 10.43 | 10.47 | 10.40 | 10.46 | 8,000 | +0.09(+0.85%) |
Dec 23, 2021 | 10.19 | 10.39 | 10.19 | 10.38 | 43,348 | +0.17(+1.63%) |
Dec 22, 2021 | 10.29 | 10.31 | 10.14 | 10.21 | 15,279 | -0.23(-2.23%) |
Dec 21, 2021 | 10.39 | 10.44 | 10.36 | 10.44 | 13,361 | +0.09(+0.86%) |
Dec 20, 2021 | 10.36 | 10.47 | 10.29 | 10.35 | 17,473 | -0.02(-0.23%) |
Dec 17, 2021 | 10.27 | 10.47 | 10.19 | 10.38 | 16,498 | +0.18(+1.74%) |
Dec 16, 2021 | 10.22 | 10.28 | 10.18 | 10.20 | 19,773 | +0.02(+0.20%) |
Dec 15, 2021 | 9.910 | 10.19 | 9.910 | 10.18 | 43,361 | +0.30(+3.06%) |
Dec 14, 2021 | 10.05 | 10.05 | 9.676 | 9.878 | 10,131 | -0.16(-1.61%) |
Dec 13, 2021 | 10.06 | 10.16 | 10.04 | 10.04 | 2,340 | -0.02(-0.24%) |
Dec 10, 2021 | 10.06 | 10.06 | 10.06 | 10.06 | 510 | -0.28(-2.73%) |
Dec 09, 2021 | 10.24 | 10.35 | 10.23 | 10.35 | 18,201 | +0.19(+1.83%) |
Dec 08, 2021 | 10.06 | 10.16 | 10.04 | 10.16 | 13,609 | +0.06(+0.56%) |
Dec 07, 2021 | 9.959 | 10.10 | 9.906 | 10.10 | 80,600 | +0.23(+2.37%) |
Dec 06, 2021 | 9.967 | 9.967 | 9.870 | 9.870 | 7,869 | +0.12(+1.24%) |
Dec 03, 2021 | 9.999 | 9.999 | 9.749 | 9.749 | 10,936 | -0.20(-2.03%) |
Dec 02, 2021 | 9.765 | 10.02 | 9.765 | 9.951 | 16,131 | +0.03(+0.33%) |
Dec 01, 2021 | 10.05 | 10.07 | 9.878 | 9.918 | 13,889 | -0.02(-0.16%) |
Nov 30, 2021 | 10.03 | 10.03 | 10.03 | 9.934 | 5,664 | -0.10(-0.96%) |
Nov 29, 2021 | 9.977 | 10.05 | 9.977 | 10.03 | 20,434 | +0.10(+0.97%) |
Nov 26, 2021 | 10.11 | 10.11 | 9.934 | 9.934 | 4,181 | -0.30(-2.92%) |
Nov 24, 2021 | 10.23 | 10.26 | 10.22 | 10.23 | 14,164 | -0.11(-1.09%) |
Nov 23, 2021 | 10.43 | 10.43 | 10.33 | 10.35 | 12,572 | -0.04(-0.39%) |
Nov 22, 2021 | 10.48 | 10.48 | 10.38 | 10.39 | 11,338 | -0.03(-0.31%) |
Nov 19, 2021 | 10.45 | 10.48 | 10.42 | 10.42 | 6,685 | -0.08(-0.77%) |
Nov 18, 2021 | 10.60 | 10.50 | 10.48 | 10.50 | 19,657 | -0.08(-0.76%) |
Nov 17, 2021 | 10.60 | 10.61 | 10.55 | 10.58 | 26,272 | -0.02(-0.23%) |
Nov 16, 2021 | 10.48 | 10.74 | 10.48 | 10.60 | 2,093 | -0.04(-0.38%) |
Nov 15, 2021 | 10.70 | 10.70 | 10.54 | 10.64 | 16,835 | -0.02(-0.23%) |
Nov 12, 2021 | 10.68 | 10.75 | 10.65 | 10.67 | 5,470 | -0.01(-0.07%) |
Nov 11, 2021 | 10.59 | 10.68 | 10.53 | 10.68 | 25,261 | +0.06(+0.53%) |
Nov 10, 2021 | 10.50 | 10.62 | 817 | +0.15(+1.39%) | ||
Nov 09, 2021 | 10.52 | 10.52 | 10.47 | 10.47 | 2,121 | -0.04(-0.38%) |
Nov 08, 2021 | 10.40 | 10.52 | 10.40 | 10.52 | 31,928 | +0.02(+0.15%) |
Nov 05, 2021 | 10.45 | 10.51 | 10.43 | 10.50 | 42,502 | +0.08(+0.77%) |
Nov 04, 2021 | 10.08 | 10.44 | 10.08 | 10.42 | 23,429 | +0.09(+0.86%) |
Nov 03, 2021 | 10.34 | 10.35 | 10.33 | 10.33 | 870 | +0.05(+0.47%) |
Nov 02, 2021 | 10.31 | 10.58 | 10.28 | 10.28 | 23,145 | -0.02(-0.16%) |
Nov 01, 2021 | 10.14 | 10.34 | 10.14 | 10.30 | 18,945 | +0.18(+1.75%) |
Oct 29, 2021 | 9.999 | 10.14 | 9.999 | 10.12 | 23,882 | +0.01(+0.08%) |
Oct 28, 2021 | 10.08 | 10.14 | 10.08 | 10.11 | 3,760 | +0.05(+0.48%) |
Oct 27, 2021 | 10.05 | 10.09 | 10.05 | 10.06 | 28,736 | -0.01(-0.08%) |
Oct 26, 2021 | 10.27 | 10.06 | 10.07 | 2,598 | -0.10(-0.95%) | |
Oct 25, 2021 | 10.38 | 10.38 | 10.17 | 10.17 | 1,157 | -0.01(-0.08%) |
Oct 22, 2021 | 10.14 | 10.18 | 10.13 | 10.18 | 1,246 | +0.02(+0.16%) |
Oct 21, 2021 | 10.16 | 10.16 | 10.16 | 10.16 | 228 | +0.00(+0.00%) |
Oct 20, 2021 | 10.16 | 10.16 | 10.16 | 10.16 | 1,357 | -0.06(-0.63%) |
Oct 19, 2021 | 10.26 | 10.27 | 10.22 | 10.22 | 15,273 | +0.06(+0.55%) |
Oct 18, 2021 | 10.19 | 10.19 | 10.09 | 10.17 | 10,131 | -0.02(-0.16%) |
Oct 15, 2021 | 10.08 | 10.19 | 10.07 | 10.18 | 23,923 | +0.15(+1.45%) |
Oct 14, 2021 | 10.04 | 10.04 | 10.04 | 10.04 | 806 | +0.12(+1.22%) |
Oct 13, 2021 | 9.741 | 9.943 | 9.741 | 9.918 | 13,362 | +0.10(+0.99%) |
Oct 12, 2021 | 9.886 | 9.883 | 9.797 | 9.822 | 13,767 | -0.03(-0.33%) |
Oct 11, 2021 | 9.733 | 9.938 | 9.733 | 9.854 | 16,926 | -0.07(-0.73%) |
Oct 08, 2021 | 9.951 | 9.951 | 9.822 | 9.926 | 2,624 | +0.08(+0.82%) |
Oct 07, 2021 | 10.10 | 10.09 | 9.798 | 9.846 | 3,781 | -0.01(-0.08%) |
Oct 06, 2021 | 9.781 | 9.902 | 9.781 | 9.854 | 4,190 | -0.05(-0.49%) |
Oct 05, 2021 | 9.926 | 9.943 | 9.902 | 9.902 | 722 | -0.16(-1.60%) |
Oct 04, 2021 | 10.10 | 10.11 | 9.950 | 10.06 | 3,980 | -0.07(-0.65%) |