Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.34 | 10.47 | 10.21 | 10.24 | 2,245,954 | -0.19(-1.81%) |
Dec 30, 2021 | 10.76 | 10.78 | 10.39 | 10.43 | 2,165,898 | -0.28(-2.65%) |
Dec 29, 2021 | 10.87 | 10.92 | 10.47 | 10.71 | 3,210,720 | +0.01(+0.09%) |
Dec 28, 2021 | 10.41 | 10.70 | 10.19 | 10.70 | 3,001,387 | +0.26(+2.45%) |
Dec 27, 2021 | 10.43 | 10.56 | 10.24 | 10.44 | 1,967,439 | +0.02(+0.18%) |
Dec 23, 2021 | 10.56 | 10.79 | 10.35 | 10.43 | 2,377,420 | -0.13(-1.25%) |
Dec 22, 2021 | 10.92 | 11.20 | 10.55 | 10.56 | 2,337,945 | -0.47(-4.29%) |
Dec 21, 2021 | 11.07 | 11.35 | 10.95 | 11.03 | 2,750,762 | -0.33(-2.91%) |
Dec 20, 2021 | 11.47 | 11.80 | 11.34 | 11.36 | 2,927,949 | -0.04(-0.33%) |
Dec 17, 2021 | 11.13 | 11.46 | 10.92 | 11.40 | 3,580,766 | +0.19(+1.69%) |
Dec 16, 2021 | 11.95 | 11.97 | 11.17 | 11.21 | 5,930,560 | -1.26(-10.09%) |
Dec 15, 2021 | 12.19 | 13.12 | 12.18 | 12.47 | 5,464,623 | +0.41(+3.37%) |
Dec 14, 2021 | 12.05 | 12.14 | 11.65 | 12.06 | 3,369,543 | +0.49(+4.25%) |
Dec 13, 2021 | 11.41 | 11.66 | 11.19 | 11.57 | 2,354,906 | +0.07(+0.58%) |
Dec 10, 2021 | 11.20 | 11.60 | 11.13 | 11.50 | 1,946,481 | +0.07(+0.58%) |
Dec 09, 2021 | 10.98 | 11.50 | 10.95 | 11.44 | 2,557,384 | +0.65(+6.05%) |
Dec 08, 2021 | 10.95 | 11.04 | 10.72 | 10.78 | 2,072,292 | -0.13(-1.21%) |
Dec 07, 2021 | 11.16 | 11.26 | 10.73 | 10.92 | 2,747,005 | -0.39(-3.43%) |
Dec 06, 2021 | 11.65 | 11.89 | 11.25 | 11.30 | 3,335,104 | -0.20(-1.73%) |
Dec 03, 2021 | 11.51 | 12.01 | 11.46 | 11.50 | 3,956,484 | +0.01(+0.08%) |
Dec 02, 2021 | 11.30 | 11.92 | 11.24 | 11.49 | 4,388,189 | +0.23(+2.01%) |
Dec 01, 2021 | 10.31 | 11.35 | 10.07 | 11.27 | 3,768,100 | +0.78(+7.39%) |
Nov 30, 2021 | 10.26 | 10.73 | 9.763 | 10.49 | 4,954,272 | +0.20(+1.93%) |
Nov 29, 2021 | 10.36 | 10.60 | 10.26 | 10.29 | 1,879,735 | -0.09(-0.82%) |
Nov 26, 2021 | 9.772 | 10.72 | 9.772 | 10.38 | 3,143,757 | +0.54(+5.48%) |
Nov 24, 2021 | 10.11 | 10.12 | 9.772 | 9.839 | 1,596,747 | -0.07(-0.67%) |
Nov 23, 2021 | 9.905 | 10.14 | 9.678 | 9.905 | 2,313,959 | +0.40(+4.18%) |
Nov 22, 2021 | 9.479 | 9.782 | 9.224 | 9.507 | 3,577,117 | +0.42(+4.58%) |
Nov 19, 2021 | 8.760 | 9.129 | 8.618 | 9.091 | 2,713,798 | +0.37(+4.23%) |
Nov 18, 2021 | 8.590 | 8.751 | 8.694 | 8.722 | 1,551,368 | +0.15(+1.77%) |
Nov 17, 2021 | 8.543 | 8.666 | 8.334 | 8.571 | 1,937,306 | -0.15(-1.74%) |
Nov 16, 2021 | 8.448 | 8.751 | 8.310 | 8.722 | 3,404,029 | +0.33(+3.95%) |
Nov 15, 2021 | 8.438 | 8.599 | 8.334 | 8.391 | 2,474,836 | +0.03(+0.34%) |
Nov 12, 2021 | 8.486 | 8.656 | 8.280 | 8.363 | 2,630,587 | -0.10(-1.23%) |
Nov 11, 2021 | 8.609 | 8.732 | 8.349 | 8.467 | 3,926,654 | -0.24(-2.72%) |
Nov 10, 2021 | 8.741 | 8.703 | 3,650,010 | -0.47(-5.15%) | ||
Nov 09, 2021 | 9.366 | 9.668 | 9.139 | 9.176 | 2,782,408 | -0.31(-3.29%) |
Nov 08, 2021 | 9.517 | 9.612 | 9.394 | 9.489 | 2,226,924 | -0.21(-2.15%) |
Nov 05, 2021 | 10.12 | 10.39 | 9.678 | 9.697 | 2,745,361 | -0.69(-6.65%) |
Nov 04, 2021 | 9.971 | 10.40 | 9.716 | 10.39 | 2,985,289 | +0.10(+1.01%) |
Nov 03, 2021 | 10.87 | 10.95 | 10.15 | 10.28 | 3,471,358 | -0.28(-2.69%) |
Nov 02, 2021 | 10.42 | 10.78 | 10.38 | 10.57 | 1,988,168 | +0.32(+3.14%) |
Nov 01, 2021 | 10.29 | 10.37 | 10.12 | 10.25 | 2,120,106 | -0.13(-1.28%) |
Oct 29, 2021 | 10.18 | 10.45 | 10.15 | 10.38 | 2,281,113 | +0.55(+5.58%) |
Oct 28, 2021 | 9.574 | 9.895 | 9.526 | 9.829 | 2,394,527 | +0.19(+1.96%) |
Oct 27, 2021 | 9.583 | 9.716 | 9.422 | 9.640 | 2,089,007 | +0.09(+0.99%) |
Oct 26, 2021 | 9.649 | 9.507 | 9.545 | 2,684,698 | +0.13(+1.41%) | |
Oct 25, 2021 | 9.640 | 9.754 | 9.324 | 9.413 | 2,848,742 | -0.47(-4.78%) |
Oct 22, 2021 | 9.791 | 10.10 | 9.309 | 9.886 | 5,366,499 | -0.27(-2.70%) |
Oct 21, 2021 | 10.10 | 10.25 | 10.01 | 10.16 | 1,889,495 | +0.16(+1.61%) |
Oct 20, 2021 | 10.12 | 10.28 | 9.753 | 9.999 | 3,350,520 | -0.38(-3.65%) |
Oct 19, 2021 | 9.999 | 10.52 | 9.999 | 10.38 | 2,333,102 | -0.20(-1.88%) |
Oct 18, 2021 | 10.41 | 10.58 | 10.28 | 10.58 | 2,534,873 | +0.27(+2.66%) |
Oct 15, 2021 | 10.52 | 10.66 | 10.07 | 10.30 | 3,621,015 | +0.18(+1.78%) |
Oct 14, 2021 | 10.26 | 10.40 | 10.10 | 10.12 | 3,000,178 | -0.44(-4.21%) |
Oct 13, 2021 | 11.14 | 11.18 | 10.43 | 10.57 | 4,536,127 | -0.75(-6.61%) |
Oct 12, 2021 | 11.85 | 11.95 | 11.30 | 11.31 | 3,941,128 | -0.70(-5.83%) |
Oct 11, 2021 | 11.83 | 12.03 | 11.43 | 12.01 | 2,589,262 | +0.13(+1.11%) |
Oct 08, 2021 | 11.54 | 11.99 | 11.39 | 11.88 | 3,278,604 | -0.35(-2.86%) |
Oct 07, 2021 | 12.53 | 12.53 | 11.87 | 12.23 | 2,650,731 | -0.14(-1.15%) |
Oct 06, 2021 | 13.12 | 13.21 | 12.36 | 12.37 | 3,105,829 | -0.53(-4.11%) |
Oct 05, 2021 | 13.27 | 13.63 | 12.88 | 12.90 | 3,182,306 | -0.23(-1.73%) |
Oct 04, 2021 | 13.48 | 13.48 | 12.84 | 13.13 | 3,953,927 | -0.28(-2.12%) |