Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.07 | 10.24 | 10.06 | 10.19 | 658,927 | +0.14(+1.40%) |
Dec 30, 2021 | 10.05 | 10.20 | 10.01 | 10.04 | 384,164 | +0.00(+0.00%) |
Dec 29, 2021 | 10.22 | 10.22 | 10.00 | 10.04 | 420,382 | -0.08(-0.78%) |
Dec 28, 2021 | 10.10 | 10.22 | 10.09 | 10.12 | 310,118 | +0.03(+0.29%) |
Dec 27, 2021 | 10.17 | 10.17 | 10.03 | 10.09 | 182,641 | -0.01(-0.14%) |
Dec 23, 2021 | 9.936 | 10.12 | 9.936 | 10.11 | 267,830 | +0.21(+2.11%) |
Dec 22, 2021 | 9.943 | 10.01 | 9.835 | 9.900 | 448,171 | +0.09(+0.88%) |
Dec 21, 2021 | 9.893 | 10.01 | 9.734 | 9.813 | 591,532 | +0.03(+0.29%) |
Dec 20, 2021 | 9.705 | 9.813 | 9.547 | 9.785 | 404,290 | +0.01(+0.07%) |
Dec 17, 2021 | 9.799 | 9.914 | 9.612 | 9.777 | 1,723,727 | -0.06(-0.66%) |
Dec 16, 2021 | 9.886 | 9.979 | 9.799 | 9.842 | 459,790 | -0.03(-0.29%) |
Dec 15, 2021 | 9.886 | 9.972 | 9.796 | 9.871 | 389,179 | +0.01(+0.15%) |
Dec 14, 2021 | 9.878 | 9.958 | 9.813 | 9.857 | 300,883 | -0.03(-0.29%) |
Dec 13, 2021 | 10.09 | 10.13 | 9.886 | 9.886 | 288,992 | -0.20(-2.00%) |
Dec 10, 2021 | 10.03 | 10.11 | 10.02 | 10.09 | 134,543 | +0.00(+0.00%) |
Dec 09, 2021 | 10.11 | 10.15 | 10.06 | 10.09 | 191,502 | -0.05(-0.50%) |
Dec 08, 2021 | 10.17 | 10.22 | 10.10 | 10.14 | 216,755 | +0.00(+0.00%) |
Dec 07, 2021 | 10.09 | 10.16 | 10.07 | 10.14 | 187,987 | +0.09(+0.93%) |
Dec 06, 2021 | 10.01 | 10.10 | 9.950 | 10.04 | 188,412 | +0.13(+1.31%) |
Dec 03, 2021 | 9.994 | 10.09 | 9.893 | 9.914 | 160,096 | -0.04(-0.43%) |
Dec 02, 2021 | 9.864 | 10.02 | 9.849 | 9.958 | 282,694 | +0.12(+1.17%) |
Dec 01, 2021 | 9.979 | 10.02 | 9.842 | 9.842 | 165,828 | -0.04(-0.36%) |
Nov 30, 2021 | 9.943 | 9.993 | 9.828 | 9.878 | 238,685 | -0.09(-0.87%) |
Nov 29, 2021 | 9.965 | 10.02 | 9.907 | 9.965 | 277,395 | +0.07(+0.73%) |
Nov 26, 2021 | 9.914 | 9.965 | 9.770 | 9.893 | 305,962 | -0.07(-0.72%) |
Nov 24, 2021 | 9.914 | 10.02 | 9.914 | 9.965 | 154,682 | -0.01(-0.14%) |
Nov 23, 2021 | 9.979 | 10.02 | 9.936 | 9.979 | 114,787 | +0.02(+0.22%) |
Nov 22, 2021 | 9.972 | 10.02 | 9.893 | 9.958 | 252,626 | -0.01(-0.14%) |
Nov 19, 2021 | 9.958 | 9.986 | 9.878 | 9.972 | 268,053 | -0.01(-0.07%) |
Nov 18, 2021 | 10.02 | 9.979 | 9.950 | 9.979 | 128,735 | -0.04(-0.36%) |
Nov 17, 2021 | 9.994 | 10.06 | 9.986 | 10.02 | 162,043 | -0.01(-0.07%) |
Nov 16, 2021 | 9.994 | 10.11 | 9.936 | 10.02 | 208,567 | +0.01(+0.07%) |
Nov 15, 2021 | 10.15 | 10.20 | 9.986 | 10.02 | 140,996 | -0.08(-0.79%) |
Nov 12, 2021 | 9.994 | 10.19 | 9.994 | 10.09 | 228,423 | +0.09(+0.86%) |
Nov 11, 2021 | 10.06 | 10.11 | 9.950 | 10.01 | 266,364 | -0.01(-0.07%) |
Nov 10, 2021 | 10.12 | 10.02 | 352,898 | -0.06(-0.64%) | ||
Nov 09, 2021 | 10.22 | 10.28 | 10.02 | 10.08 | 440,242 | -0.12(-1.13%) |
Nov 08, 2021 | 10.27 | 10.29 | 10.15 | 10.20 | 286,537 | -0.08(-0.77%) |
Nov 05, 2021 | 10.38 | 10.38 | 10.20 | 10.27 | 294,646 | +0.06(+0.64%) |
Nov 04, 2021 | 10.25 | 10.33 | 10.17 | 10.21 | 380,731 | +0.01(+0.14%) |
Nov 03, 2021 | 10.09 | 10.29 | 10.09 | 10.20 | 596,031 | +0.11(+1.07%) |
Nov 02, 2021 | 10.20 | 10.20 | 10.08 | 10.09 | 340,018 | -0.08(-0.82%) |
Nov 01, 2021 | 10.21 | 10.17 | 10.15 | 10.17 | 240,019 | -0.00(-0.04%) |
Oct 29, 2021 | 10.20 | 10.25 | 10.16 | 10.17 | 165,060 | -0.01(-0.07%) |
Oct 28, 2021 | 10.10 | 10.20 | 10.10 | 10.18 | 216,536 | +0.09(+0.93%) |
Oct 27, 2021 | 10.16 | 10.19 | 10.05 | 10.09 | 330,171 | -0.07(-0.71%) |
Oct 26, 2021 | 10.22 | 10.16 | 207,631 | -0.06(-0.63%) | ||
Oct 25, 2021 | 10.19 | 10.24 | 10.19 | 10.22 | 130,870 | +0.04(+0.35%) |
Oct 22, 2021 | 10.20 | 10.21 | 10.17 | 10.19 | 127,444 | +0.01(+0.14%) |
Oct 21, 2021 | 10.22 | 10.25 | 10.13 | 10.17 | 147,452 | -0.04(-0.42%) |
Oct 20, 2021 | 10.07 | 10.27 | 10.04 | 10.22 | 486,401 | +0.17(+1.65%) |
Oct 19, 2021 | 10.02 | 10.06 | 10.00 | 10.05 | 127,900 | +0.08(+0.80%) |
Oct 18, 2021 | 10.07 | 10.09 | 9.958 | 9.972 | 276,570 | -0.04(-0.36%) |
Oct 15, 2021 | 10.06 | 10.09 | 9.958 | 10.01 | 284,176 | +0.04(+0.43%) |
Oct 14, 2021 | 9.986 | 9.986 | 9.893 | 9.965 | 238,650 | +0.04(+0.44%) |
Oct 13, 2021 | 9.842 | 9.958 | 9.835 | 9.922 | 281,374 | +0.09(+0.95%) |
Oct 12, 2021 | 9.806 | 9.911 | 9.799 | 9.828 | 314,653 | +0.01(+0.15%) |
Oct 11, 2021 | 9.763 | 9.878 | 9.756 | 9.813 | 194,905 | +0.07(+0.74%) |
Oct 08, 2021 | 9.633 | 9.799 | 9.633 | 9.741 | 139,794 | +0.11(+1.12%) |
Oct 07, 2021 | 9.763 | 9.785 | 9.633 | 9.633 | 219,359 | -0.08(-0.82%) |
Oct 06, 2021 | 9.655 | 9.738 | 9.640 | 9.712 | 160,684 | +0.00(+0.00%) |
Oct 05, 2021 | 9.698 | 9.763 | 9.640 | 9.712 | 257,267 | +0.07(+0.75%) |
Oct 04, 2021 | 9.770 | 9.828 | 9.640 | 9.640 | 340,731 | -0.12(-1.18%) |