Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.24 | 10.30 | 10.21 | 10.24 | 1,502,182 | +0.01(+0.14%) |
Dec 30, 2021 | 10.15 | 10.27 | 10.13 | 10.22 | 1,775,201 | +0.26(+2.58%) |
Dec 29, 2021 | 9.912 | 9.981 | 9.864 | 9.967 | 1,625,593 | +0.03(+0.28%) |
Dec 28, 2021 | 9.960 | 10.00 | 9.926 | 9.940 | 2,638,643 | +0.01(+0.07%) |
Dec 27, 2021 | 9.891 | 9.940 | 9.812 | 9.933 | 1,201,375 | +0.06(+0.56%) |
Dec 23, 2021 | 9.850 | 9.912 | 9.829 | 9.877 | 1,210,333 | +0.05(+0.49%) |
Dec 22, 2021 | 9.739 | 9.836 | 9.691 | 9.829 | 3,832,476 | +0.09(+0.92%) |
Dec 21, 2021 | 9.705 | 9.840 | 9.677 | 9.739 | 4,431,892 | +0.08(+0.86%) |
Dec 20, 2021 | 9.512 | 9.664 | 9.498 | 9.657 | 4,356,885 | +0.06(+0.57%) |
Dec 17, 2021 | 9.512 | 9.684 | 9.477 | 9.602 | 5,739,584 | +0.06(+0.65%) |
Dec 16, 2021 | 9.498 | 9.599 | 9.484 | 9.539 | 3,341,424 | +0.04(+0.44%) |
Dec 15, 2021 | 9.374 | 9.508 | 9.270 | 9.498 | 5,899,549 | +0.08(+0.81%) |
Dec 14, 2021 | 9.588 | 9.588 | 9.315 | 9.422 | 8,699,997 | -0.23(-2.36%) |
Dec 13, 2021 | 9.526 | 9.664 | 9.526 | 9.650 | 2,969,921 | +0.08(+0.79%) |
Dec 10, 2021 | 9.581 | 9.664 | 9.536 | 9.574 | 2,822,493 | -0.01(-0.14%) |
Dec 09, 2021 | 9.688 | 9.688 | 9.567 | 9.588 | 1,581,066 | -0.09(-0.93%) |
Dec 08, 2021 | 9.712 | 9.795 | 9.664 | 9.677 | 4,011,164 | -0.03(-0.36%) |
Dec 07, 2021 | 9.608 | 9.757 | 9.602 | 9.712 | 6,662,686 | +0.17(+1.73%) |
Dec 06, 2021 | 9.402 | 9.581 | 9.388 | 9.546 | 3,087,817 | +0.21(+2.22%) |
Dec 03, 2021 | 9.408 | 9.408 | 9.277 | 9.339 | 6,700,381 | -0.01(-0.15%) |
Dec 02, 2021 | 9.298 | 9.422 | 9.291 | 9.353 | 2,831,793 | +0.08(+0.82%) |
Dec 01, 2021 | 9.381 | 9.539 | 9.264 | 9.277 | 4,321,367 | -0.06(-0.59%) |
Nov 30, 2021 | 9.450 | 9.505 | 9.233 | 9.333 | 4,781,409 | -0.16(-1.67%) |
Nov 29, 2021 | 9.484 | 9.519 | 9.391 | 9.491 | 5,563,851 | +0.04(+0.44%) |
Nov 26, 2021 | 9.539 | 9.539 | 9.408 | 9.450 | 1,782,382 | -0.12(-1.23%) |
Nov 24, 2021 | 9.567 | 9.622 | 9.515 | 9.567 | 1,950,133 | -0.03(-0.29%) |
Nov 23, 2021 | 9.622 | 9.664 | 9.571 | 9.595 | 2,824,419 | -0.06(-0.64%) |
Nov 22, 2021 | 9.781 | 9.815 | 9.650 | 9.657 | 4,348,063 | -0.14(-1.41%) |
Nov 19, 2021 | 9.760 | 9.822 | 9.746 | 9.795 | 3,289,764 | +0.03(+0.35%) |
Nov 18, 2021 | 9.705 | 9.760 | 9.719 | 9.760 | 4,215,113 | +0.03(+0.28%) |
Nov 17, 2021 | 9.733 | 9.753 | 9.636 | 9.733 | 3,715,197 | -0.03(-0.28%) |
Nov 16, 2021 | 9.857 | 9.919 | 9.753 | 9.760 | 3,381,894 | -0.08(-0.84%) |
Nov 15, 2021 | 9.795 | 9.871 | 9.760 | 9.843 | 4,752,292 | +0.05(+0.49%) |
Nov 12, 2021 | 9.795 | 9.822 | 9.608 | 9.795 | 3,512,880 | +0.06(+0.57%) |
Nov 11, 2021 | 9.884 | 9.891 | 9.629 | 9.739 | 5,970,735 | -0.15(-1.53%) |
Nov 10, 2021 | 9.940 | 9.891 | 3,915,047 | +0.06(+0.56%) | ||
Nov 09, 2021 | 9.822 | 9.915 | 9.808 | 9.836 | 7,196,712 | +0.04(+0.42%) |
Nov 08, 2021 | 9.877 | 9.877 | 9.753 | 9.795 | 8,157,982 | -0.06(-0.56%) |
Nov 05, 2021 | 9.857 | 9.926 | 9.836 | 9.850 | 11,393,771 | -0.01(-0.07%) |
Nov 04, 2021 | 9.926 | 9.946 | 9.846 | 9.857 | 8,620,129 | -0.07(-0.69%) |
Nov 03, 2021 | 9.940 | 9.988 | 9.902 | 9.926 | 4,224,946 | -0.06(-0.62%) |
Nov 02, 2021 | 10.02 | 10.02 | 9.915 | 9.988 | 2,358,627 | -0.03(-0.34%) |
Nov 01, 2021 | 9.940 | 10.03 | 9.960 | 10.02 | 2,672,242 | +0.07(+0.69%) |
Oct 29, 2021 | 9.960 | 9.971 | 9.864 | 9.953 | 5,196,560 | -0.01(-0.14%) |
Oct 28, 2021 | 9.981 | 10.06 | 9.931 | 9.967 | 6,923,993 | +0.03(+0.28%) |
Oct 27, 2021 | 10.00 | 9.967 | 9.933 | 9.940 | 8,619,983 | -0.43(-4.19%) |
Oct 26, 2021 | 10.41 | 10.37 | 10.37 | 1,791,240 | +0.01(+0.07%) | |
Oct 25, 2021 | 10.44 | 10.44 | 10.35 | 10.37 | 1,412,938 | -0.08(-0.73%) |
Oct 22, 2021 | 10.46 | 10.51 | 10.41 | 10.44 | 1,500,575 | +0.03(+0.26%) |
Oct 21, 2021 | 10.46 | 10.51 | 10.40 | 10.42 | 888,999 | -0.06(-0.53%) |
Oct 20, 2021 | 10.47 | 10.53 | 10.45 | 10.47 | 1,388,377 | +0.05(+0.46%) |
Oct 19, 2021 | 10.35 | 10.45 | 10.34 | 10.42 | 1,368,981 | +0.10(+0.94%) |
Oct 18, 2021 | 10.35 | 10.37 | 10.25 | 10.33 | 1,483,108 | -0.06(-0.53%) |
Oct 15, 2021 | 10.44 | 10.47 | 10.37 | 10.38 | 1,643,429 | -0.06(-0.53%) |
Oct 14, 2021 | 10.31 | 10.52 | 10.31 | 10.44 | 1,987,976 | +0.17(+1.61%) |
Oct 13, 2021 | 10.15 | 10.28 | 10.14 | 10.27 | 2,334,140 | +0.14(+1.43%) |
Oct 12, 2021 | 10.07 | 10.19 | 10.02 | 10.13 | 3,055,070 | +0.17(+1.73%) |
Oct 11, 2021 | 10.04 | 10.14 | 9.946 | 9.953 | 2,625,205 | -0.06(-0.62%) |
Oct 08, 2021 | 10.06 | 10.12 | 9.988 | 10.02 | 2,738,358 | -0.05(-0.48%) |
Oct 07, 2021 | 10.14 | 10.22 | 10.05 | 10.06 | 1,772,189 | -0.05(-0.48%) |
Oct 06, 2021 | 10.11 | 10.14 | 9.974 | 10.11 | 1,882,143 | -0.04(-0.41%) |
Oct 05, 2021 | 10.26 | 10.26 | 10.14 | 10.15 | 2,498,375 | -0.09(-0.87%) |
Oct 04, 2021 | 10.13 | 10.27 | 10.13 | 10.24 | 2,255,783 | +0.12(+1.16%) |