Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.38 | 10.49 | 10.02 | 10.16 | 63,078 | -0.24(-2.31%) |
Dec 30, 2021 | 10.35 | 10.79 | 9.940 | 10.40 | 185,880 | +0.03(+0.29%) |
Dec 29, 2021 | 10.70 | 10.70 | 10.12 | 10.37 | 54,259 | -0.19(-1.80%) |
Dec 28, 2021 | 10.74 | 10.93 | 10.06 | 10.56 | 167,086 | -0.39(-3.56%) |
Dec 27, 2021 | 10.77 | 11.23 | 10.36 | 10.95 | 171,811 | +0.36(+3.40%) |
Dec 23, 2021 | 10.31 | 10.78 | 10.14 | 10.59 | 91,758 | +0.38(+3.72%) |
Dec 22, 2021 | 10.54 | 10.67 | 10.04 | 10.21 | 111,957 | -0.36(-3.41%) |
Dec 21, 2021 | 9.720 | 10.89 | 9.710 | 10.57 | 201,863 | +1.39(+15.14%) |
Dec 20, 2021 | 9.560 | 9.560 | 9.040 | 9.180 | 140,694 | -0.51(-5.26%) |
Dec 17, 2021 | 9.510 | 9.830 | 9.274 | 9.690 | 88,412 | +0.08(+0.83%) |
Dec 16, 2021 | 9.890 | 10.19 | 9.600 | 9.610 | 73,286 | -0.27(-2.73%) |
Dec 15, 2021 | 9.520 | 9.930 | 9.110 | 9.880 | 115,610 | +0.36(+3.78%) |
Dec 14, 2021 | 9.380 | 9.885 | 9.030 | 9.520 | 118,822 | -0.08(-0.83%) |
Dec 13, 2021 | 9.370 | 9.670 | 9.020 | 9.600 | 150,292 | +0.16(+1.69%) |
Dec 10, 2021 | 9.610 | 9.840 | 9.165 | 9.440 | 131,488 | -0.20(-2.07%) |
Dec 09, 2021 | 10.09 | 10.18 | 9.520 | 9.640 | 141,444 | -0.60(-5.86%) |
Dec 08, 2021 | 9.950 | 10.34 | 9.660 | 10.24 | 55,213 | +0.39(+3.96%) |
Dec 07, 2021 | 9.580 | 10.04 | 9.500 | 9.850 | 117,893 | +0.66(+7.18%) |
Dec 06, 2021 | 9.220 | 9.662 | 9.000 | 9.190 | 111,335 | -0.06(-0.65%) |
Dec 03, 2021 | 9.900 | 10.09 | 8.950 | 9.250 | 228,166 | -0.72(-7.22%) |
Dec 02, 2021 | 9.850 | 10.03 | 9.540 | 9.970 | 135,217 | +0.20(+2.05%) |
Dec 01, 2021 | 10.96 | 10.98 | 9.634 | 9.770 | 159,412 | -0.93(-8.69%) |
Nov 30, 2021 | 11.05 | 11.21 | 10.28 | 10.70 | 201,799 | -0.59(-5.23%) |
Nov 29, 2021 | 11.42 | 11.57 | 10.97 | 11.29 | 197,247 | +0.31(+2.82%) |
Nov 26, 2021 | 11.12 | 11.16 | 10.58 | 10.98 | 136,639 | -0.64(-5.51%) |
Nov 24, 2021 | 11.20 | 11.62 | 10.90 | 11.62 | 65,215 | +0.26(+2.29%) |
Nov 23, 2021 | 11.72 | 11.72 | 11.02 | 11.36 | 84,796 | +0.20(+1.79%) |
Nov 22, 2021 | 10.85 | 11.27 | 10.60 | 11.16 | 354,957 | +0.23(+2.10%) |
Nov 19, 2021 | 10.66 | 11.09 | 10.66 | 10.93 | 130,880 | -0.22(-1.97%) |
Nov 18, 2021 | 11.87 | 11.99 | 11.09 | 11.15 | 125,439 | -0.48(-4.13%) |
Nov 17, 2021 | 11.68 | 12.00 | 11.52 | 11.63 | 141,902 | -0.23(-1.94%) |
Nov 16, 2021 | 12.60 | 12.66 | 11.72 | 11.86 | 171,036 | -0.52(-4.20%) |
Nov 15, 2021 | 13.50 | 13.57 | 12.21 | 12.38 | 297,569 | -1.37(-9.96%) |
Nov 12, 2021 | 13.13 | 13.90 | 12.95 | 13.75 | 159,708 | +0.57(+4.32%) |
Nov 11, 2021 | 12.61 | 13.19 | 12.47 | 13.18 | 98,033 | +0.71(+5.69%) |
Nov 10, 2021 | 12.72 | 12.47 | 94,520 | -0.41(-3.18%) | ||
Nov 09, 2021 | 12.99 | 12.99 | 12.05 | 12.88 | 117,018 | +0.05(+0.39%) |
Nov 08, 2021 | 12.48 | 13.50 | 12.48 | 12.83 | 248,374 | +0.69(+5.68%) |
Nov 05, 2021 | 12.54 | 12.71 | 12.00 | 12.14 | 92,968 | -0.34(-2.72%) |
Nov 04, 2021 | 11.88 | 12.55 | 11.82 | 12.48 | 131,417 | +0.64(+5.41%) |
Nov 03, 2021 | 11.61 | 11.87 | 11.51 | 11.84 | 63,622 | +0.12(+1.02%) |
Nov 02, 2021 | 11.56 | 11.88 | 11.23 | 11.72 | 121,558 | +0.22(+1.91%) |
Nov 01, 2021 | 10.86 | 11.96 | 11.79 | 11.50 | 210,058 | +1.01(+9.63%) |
Oct 29, 2021 | 11.00 | 11.25 | 10.40 | 10.49 | 237,187 | -0.48(-4.38%) |
Oct 28, 2021 | 11.46 | 11.73 | 10.71 | 10.97 | 412,252 | -1.05(-8.74%) |
Oct 27, 2021 | 11.58 | 12.14 | 11.29 | 12.02 | 189,549 | +0.35(+3.00%) |
Oct 26, 2021 | 12.04 | 11.67 | 163,650 | +0.10(+0.86%) | ||
Oct 25, 2021 | 11.69 | 11.71 | 11.02 | 11.57 | 196,024 | -0.09(-0.77%) |
Oct 22, 2021 | 12.14 | 12.29 | 11.58 | 11.66 | 97,169 | -0.36(-3.00%) |
Oct 21, 2021 | 12.05 | 12.33 | 11.85 | 12.02 | 112,312 | -0.18(-1.48%) |
Oct 20, 2021 | 12.59 | 12.74 | 12.02 | 12.20 | 75,540 | -0.32(-2.56%) |
Oct 19, 2021 | 12.33 | 12.69 | 12.00 | 12.52 | 96,146 | +0.24(+1.95%) |
Oct 18, 2021 | 11.76 | 12.44 | 11.56 | 12.28 | 101,966 | +0.50(+4.24%) |
Oct 15, 2021 | 12.00 | 12.08 | 11.66 | 11.78 | 88,985 | -0.16(-1.34%) |
Oct 14, 2021 | 12.33 | 12.91 | 11.60 | 11.94 | 242,150 | -0.63(-5.01%) |
Oct 13, 2021 | 12.05 | 13.73 | 12.00 | 12.57 | 717,878 | +0.73(+6.17%) |
Oct 12, 2021 | 11.75 | 12.05 | 11.55 | 11.84 | 107,107 | +0.00(+0.00%) |
Oct 11, 2021 | 11.94 | 12.05 | 11.64 | 11.84 | 77,314 | -0.14(-1.17%) |
Oct 08, 2021 | 11.80 | 12.50 | 11.77 | 11.98 | 221,542 | +0.42(+3.63%) |
Oct 07, 2021 | 11.30 | 11.91 | 11.18 | 11.56 | 77,596 | +0.48(+4.33%) |
Oct 06, 2021 | 11.05 | 11.19 | 10.71 | 11.08 | 66,734 | -0.11(-0.98%) |
Oct 05, 2021 | 11.53 | 11.70 | 11.19 | 11.19 | 88,284 | -0.31(-2.70%) |
Oct 04, 2021 | 12.29 | 12.38 | 11.42 | 11.50 | 150,965 | -0.74(-6.05%) |