Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.85 | 10.97 | 10.85 | 10.94 | 3,140,821 | +0.05(+0.42%) |
Dec 30, 2021 | 10.93 | 10.98 | 10.85 | 10.89 | 2,661,748 | +0.01(+0.08%) |
Dec 29, 2021 | 10.81 | 10.93 | 10.81 | 10.88 | 3,801,114 | +0.08(+0.76%) |
Dec 28, 2021 | 10.79 | 10.83 | 10.76 | 10.80 | 3,576,270 | +0.05(+0.42%) |
Dec 27, 2021 | 10.68 | 10.76 | 10.61 | 10.75 | 5,438,094 | +0.14(+1.29%) |
Dec 23, 2021 | 10.58 | 10.69 | 10.58 | 10.62 | 7,969,949 | +0.05(+0.43%) |
Dec 22, 2021 | 10.63 | 10.73 | 10.55 | 10.57 | 5,527,444 | -0.12(-1.11%) |
Dec 21, 2021 | 10.66 | 10.76 | 10.61 | 10.69 | 6,404,788 | +0.13(+1.21%) |
Dec 20, 2021 | 10.59 | 10.65 | 10.41 | 10.56 | 6,842,194 | -0.17(-1.61%) |
Dec 17, 2021 | 10.99 | 11.01 | 10.72 | 10.74 | 14,646,961 | -0.23(-2.08%) |
Dec 16, 2021 | 10.94 | 11.03 | 10.92 | 10.96 | 6,686,944 | +0.08(+0.75%) |
Dec 15, 2021 | 10.92 | 10.95 | 10.69 | 10.88 | 6,549,190 | +0.25(+2.40%) |
Dec 14, 2021 | 10.66 | 10.80 | 10.60 | 10.63 | 7,401,001 | +0.00(+0.00%) |
Dec 13, 2021 | 10.53 | 10.66 | 10.51 | 10.63 | 8,002,558 | +0.06(+0.60%) |
Dec 10, 2021 | 10.59 | 10.63 | 10.50 | 10.56 | 4,162,939 | +0.04(+0.35%) |
Dec 09, 2021 | 10.54 | 10.59 | 10.45 | 10.53 | 13,393,449 | -0.05(-0.52%) |
Dec 08, 2021 | 10.57 | 10.64 | 10.49 | 10.58 | 12,608,140 | +0.03(+0.26%) |
Dec 07, 2021 | 10.60 | 10.65 | 10.54 | 10.55 | 6,791,998 | +0.02(+0.17%) |
Dec 06, 2021 | 10.45 | 10.61 | 10.42 | 10.54 | 7,517,595 | +0.24(+2.30%) |
Dec 03, 2021 | 10.37 | 10.42 | 10.24 | 10.30 | 9,906,089 | -0.15(-1.48%) |
Dec 02, 2021 | 10.30 | 10.54 | 10.30 | 10.45 | 7,968,931 | +0.20(+1.95%) |
Dec 01, 2021 | 10.50 | 10.64 | 10.24 | 10.25 | 11,508,133 | -0.05(-0.53%) |
Nov 30, 2021 | 10.50 | 10.53 | 10.29 | 10.31 | 12,164,344 | -0.24(-2.25%) |
Nov 29, 2021 | 10.64 | 10.66 | 10.54 | 10.54 | 8,635,601 | +0.04(+0.35%) |
Nov 26, 2021 | 10.36 | 10.59 | 10.36 | 10.51 | 6,566,256 | -0.11(-1.03%) |
Nov 24, 2021 | 10.65 | 10.68 | 10.59 | 10.62 | 4,566,795 | -0.10(-0.93%) |
Nov 23, 2021 | 10.79 | 10.87 | 10.67 | 10.72 | 6,818,645 | -0.06(-0.59%) |
Nov 22, 2021 | 10.75 | 10.84 | 10.75 | 10.78 | 6,327,592 | +0.05(+0.50%) |
Nov 19, 2021 | 10.85 | 10.93 | 10.72 | 10.73 | 4,957,469 | -0.11(-1.00%) |
Nov 18, 2021 | 10.94 | 10.88 | 10.83 | 10.84 | 5,615,497 | -0.12(-1.07%) |
Nov 17, 2021 | 11.04 | 11.09 | 10.79 | 10.95 | 8,403,671 | -0.14(-1.30%) |
Nov 16, 2021 | 11.15 | 11.25 | 11.07 | 11.10 | 7,666,457 | -0.07(-0.65%) |
Nov 15, 2021 | 11.16 | 11.22 | 11.11 | 11.17 | 3,182,783 | +0.01(+0.08%) |
Nov 12, 2021 | 11.14 | 11.22 | 11.11 | 11.16 | 4,701,725 | +0.02(+0.16%) |
Nov 11, 2021 | 11.12 | 11.15 | 11.05 | 11.14 | 3,137,935 | +0.02(+0.16%) |
Nov 10, 2021 | 11.16 | 11.12 | 6,203,050 | +0.03(+0.24%) | ||
Nov 09, 2021 | 10.98 | 11.14 | 10.96 | 11.10 | 4,795,257 | +0.10(+0.90%) |
Nov 08, 2021 | 10.90 | 11.01 | 10.83 | 11.00 | 5,179,549 | +0.05(+0.49%) |
Nov 05, 2021 | 11.02 | 11.05 | 10.86 | 10.94 | 6,520,564 | -0.02(-0.16%) |
Nov 04, 2021 | 11.09 | 11.15 | 10.93 | 10.96 | 5,132,244 | -0.13(-1.14%) |
Nov 03, 2021 | 11.02 | 11.26 | 10.92 | 11.09 | 10,690,898 | +0.20(+1.82%) |
Nov 02, 2021 | 10.82 | 10.95 | 10.74 | 10.89 | 9,733,356 | +0.13(+1.17%) |
Nov 01, 2021 | 10.93 | 10.93 | 10.74 | 10.76 | 8,370,804 | -0.12(-1.08%) |
Oct 29, 2021 | 10.95 | 10.99 | 10.84 | 10.88 | 11,961,479 | -0.07(-0.66%) |
Oct 28, 2021 | 10.85 | 10.97 | 10.82 | 10.95 | 5,767,445 | +0.11(+1.00%) |
Oct 27, 2021 | 10.90 | 10.93 | 10.77 | 10.84 | 7,430,007 | +0.02(+0.17%) |
Oct 26, 2021 | 10.88 | 10.79 | 10.83 | 7,471,269 | -0.06(-0.58%) | |
Oct 25, 2021 | 10.97 | 11.02 | 10.87 | 10.89 | 4,895,017 | -0.07(-0.66%) |
Oct 22, 2021 | 10.88 | 11.02 | 10.86 | 10.96 | 2,965,079 | +0.12(+1.08%) |
Oct 21, 2021 | 10.86 | 10.88 | 10.75 | 10.84 | 4,848,997 | -0.01(-0.08%) |
Oct 20, 2021 | 10.80 | 10.92 | 10.80 | 10.85 | 6,936,109 | +0.02(+0.17%) |
Oct 19, 2021 | 10.77 | 10.84 | 10.70 | 10.84 | 3,652,325 | +0.10(+0.92%) |
Oct 18, 2021 | 10.69 | 10.78 | 10.64 | 10.74 | 3,444,000 | -0.04(-0.33%) |
Oct 15, 2021 | 10.79 | 10.90 | 10.70 | 10.77 | 5,821,676 | +0.04(+0.34%) |
Oct 14, 2021 | 10.58 | 10.77 | 10.54 | 10.74 | 4,215,698 | +0.22(+2.06%) |
Oct 13, 2021 | 10.54 | 10.55 | 10.37 | 10.52 | 3,993,644 | +0.03(+0.26%) |
Oct 12, 2021 | 10.47 | 10.55 | 10.43 | 10.49 | 3,860,688 | +0.02(+0.17%) |
Oct 11, 2021 | 10.56 | 10.65 | 10.47 | 10.47 | 2,816,577 | -0.08(-0.77%) |
Oct 08, 2021 | 10.62 | 10.67 | 10.54 | 10.56 | 4,571,207 | -0.12(-1.10%) |
Oct 07, 2021 | 10.65 | 10.77 | 10.62 | 10.67 | 3,653,124 | +0.08(+0.77%) |
Oct 06, 2021 | 10.52 | 10.60 | 10.40 | 10.59 | 6,978,099 | -0.05(-0.42%) |
Oct 05, 2021 | 10.54 | 10.68 | 10.45 | 10.64 | 4,774,774 | +0.15(+1.46%) |
Oct 04, 2021 | 10.49 | 10.61 | 10.43 | 10.48 | 5,778,150 | -0.05(-0.51%) |