Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.82 | 11.09 | 10.68 | 11.02 | 379,860 | +0.20(+1.85%) |
Dec 30, 2021 | 10.91 | 11.12 | 10.80 | 10.82 | 433,452 | -0.03(-0.24%) |
Dec 29, 2021 | 10.70 | 10.91 | 10.58 | 10.84 | 457,765 | +0.19(+1.80%) |
Dec 28, 2021 | 10.74 | 10.84 | 10.59 | 10.65 | 375,100 | -0.12(-1.13%) |
Dec 27, 2021 | 10.64 | 10.78 | 10.49 | 10.78 | 418,247 | +0.15(+1.39%) |
Dec 23, 2021 | 10.73 | 10.77 | 10.58 | 10.63 | 882,306 | +0.01(+0.08%) |
Dec 22, 2021 | 10.51 | 10.62 | 10.36 | 10.62 | 341,651 | +0.21(+2.01%) |
Dec 21, 2021 | 10.28 | 10.54 | 10.28 | 10.41 | 559,540 | +0.18(+1.79%) |
Dec 20, 2021 | 10.14 | 10.26 | 9.939 | 10.23 | 453,977 | -0.15(-1.43%) |
Dec 17, 2021 | 10.22 | 10.47 | 10.08 | 10.37 | 643,293 | +0.06(+0.59%) |
Dec 16, 2021 | 10.57 | 10.60 | 10.25 | 10.31 | 522,464 | +0.00(+0.00%) |
Dec 15, 2021 | 9.982 | 10.37 | 9.930 | 10.31 | 914,426 | +0.36(+3.59%) |
Dec 14, 2021 | 10.08 | 10.27 | 9.930 | 9.956 | 554,065 | -0.22(-2.14%) |
Dec 13, 2021 | 10.50 | 10.50 | 10.17 | 10.17 | 571,710 | -0.35(-3.31%) |
Dec 10, 2021 | 10.70 | 10.77 | 10.45 | 10.52 | 511,948 | -0.15(-1.39%) |
Dec 09, 2021 | 10.72 | 10.90 | 10.32 | 10.67 | 533,981 | -0.13(-1.21%) |
Dec 08, 2021 | 10.86 | 11.03 | 10.65 | 10.80 | 947,787 | +0.07(+0.65%) |
Dec 07, 2021 | 10.76 | 10.90 | 10.69 | 10.73 | 884,128 | +0.16(+1.48%) |
Dec 06, 2021 | 10.38 | 10.66 | 10.19 | 10.57 | 845,125 | +0.28(+2.71%) |
Dec 03, 2021 | 10.37 | 10.47 | 10.08 | 10.30 | 762,955 | -0.04(-0.42%) |
Dec 02, 2021 | 9.930 | 10.40 | 9.900 | 10.34 | 1,022,065 | +0.51(+5.23%) |
Dec 01, 2021 | 10.60 | 10.63 | 9.765 | 9.826 | 1,171,747 | -0.63(-6.00%) |
Nov 30, 2021 | 10.79 | 10.79 | 10.31 | 10.45 | 827,663 | -0.37(-3.46%) |
Nov 29, 2021 | 10.65 | 10.91 | 10.47 | 10.83 | 579,767 | +0.30(+2.90%) |
Nov 26, 2021 | 10.45 | 10.57 | 10.28 | 10.52 | 505,625 | -0.28(-2.58%) |
Nov 24, 2021 | 10.62 | 10.84 | 10.46 | 10.80 | 560,801 | +0.18(+1.72%) |
Nov 23, 2021 | 10.67 | 10.73 | 10.44 | 10.62 | 621,081 | -0.06(-0.57%) |
Nov 22, 2021 | 10.71 | 11.00 | 10.64 | 10.68 | 686,643 | +0.07(+0.66%) |
Nov 19, 2021 | 10.58 | 10.77 | 10.57 | 10.61 | 843,526 | -0.10(-0.89%) |
Nov 18, 2021 | 10.67 | 10.75 | 10.71 | 10.71 | 483,004 | +0.13(+1.24%) |
Nov 17, 2021 | 10.63 | 10.76 | 10.47 | 10.57 | 820,783 | -0.05(-0.49%) |
Nov 16, 2021 | 11.10 | 11.20 | 10.61 | 10.63 | 1,383,786 | -0.58(-5.21%) |
Nov 15, 2021 | 11.45 | 11.45 | 11.09 | 11.21 | 679,539 | -0.21(-1.83%) |
Nov 12, 2021 | 11.41 | 11.45 | 11.20 | 11.42 | 671,579 | +0.00(+0.00%) |
Nov 11, 2021 | 11.56 | 11.72 | 11.42 | 11.42 | 528,591 | +0.03(+0.23%) |
Nov 10, 2021 | 11.62 | 11.39 | 868,301 | -0.38(-3.25%) | ||
Nov 09, 2021 | 11.75 | 11.88 | 11.60 | 11.78 | 454,148 | +0.15(+1.27%) |
Nov 08, 2021 | 11.52 | 11.79 | 11.41 | 11.63 | 662,860 | +0.14(+1.21%) |
Nov 05, 2021 | 11.92 | 11.99 | 11.44 | 11.49 | 741,470 | -0.26(-2.22%) |
Nov 04, 2021 | 11.99 | 12.09 | 11.55 | 11.75 | 571,412 | -0.07(-0.59%) |
Nov 03, 2021 | 11.72 | 11.92 | 11.59 | 11.82 | 685,068 | +0.15(+1.27%) |
Nov 02, 2021 | 11.89 | 11.91 | 11.31 | 11.67 | 1,265,908 | -0.35(-2.90%) |
Nov 01, 2021 | 11.72 | 12.18 | 12.03 | 12.02 | 836,638 | +0.34(+2.91%) |
Oct 29, 2021 | 11.67 | 11.72 | 11.52 | 11.68 | 745,836 | +0.01(+0.07%) |
Oct 28, 2021 | 11.72 | 11.85 | 11.42 | 11.67 | 1,199,658 | +0.08(+0.68%) |
Oct 27, 2021 | 12.06 | 12.29 | 11.50 | 11.59 | 2,242,762 | -1.12(-8.84%) |
Oct 26, 2021 | 12.98 | 12.72 | 624,511 | -0.20(-1.55%) | ||
Oct 25, 2021 | 12.51 | 12.95 | 12.50 | 12.92 | 781,183 | +0.38(+3.06%) |
Oct 22, 2021 | 12.64 | 12.67 | 12.26 | 12.53 | 516,036 | -0.03(-0.21%) |
Oct 21, 2021 | 12.67 | 12.78 | 12.24 | 12.56 | 712,277 | -0.01(-0.07%) |
Oct 20, 2021 | 12.46 | 12.60 | 12.09 | 12.57 | 642,987 | +0.03(+0.21%) |
Oct 19, 2021 | 12.61 | 12.90 | 12.48 | 12.54 | 818,103 | +0.04(+0.31%) |
Oct 18, 2021 | 12.07 | 12.60 | 11.92 | 12.50 | 957,369 | +0.46(+3.80%) |
Oct 15, 2021 | 12.23 | 12.27 | 12.01 | 12.05 | 1,034,101 | -0.02(-0.14%) |
Oct 14, 2021 | 12.82 | 12.87 | 12.00 | 12.06 | 1,548,385 | -0.63(-4.97%) |
Oct 13, 2021 | 12.88 | 12.97 | 12.54 | 12.69 | 569,193 | -0.16(-1.28%) |
Oct 12, 2021 | 12.79 | 12.99 | 12.71 | 12.86 | 603,330 | +0.09(+0.68%) |
Oct 11, 2021 | 12.74 | 13.06 | 12.73 | 12.77 | 427,676 | -0.06(-0.47%) |
Oct 08, 2021 | 13.07 | 13.20 | 12.71 | 12.83 | 394,181 | -0.21(-1.59%) |
Oct 07, 2021 | 13.15 | 13.21 | 12.93 | 13.04 | 544,296 | +0.06(+0.47%) |
Oct 06, 2021 | 12.48 | 13.08 | 12.39 | 12.98 | 878,919 | +0.26(+2.04%) |
Oct 05, 2021 | 12.48 | 12.79 | 12.37 | 12.72 | 1,034,032 | +0.41(+3.30%) |
Oct 04, 2021 | 13.52 | 13.71 | 12.31 | 12.31 | 1,339,583 | -1.32(-9.70%) |