Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.01 | 10.11 | 9.780 | 9.960 | 19,751 | -0.08(-0.80%) |
Dec 30, 2021 | 9.980 | 10.10 | 9.950 | 10.04 | 34,088 | +0.01(+0.10%) |
Dec 29, 2021 | 9.744 | 10.12 | 9.692 | 10.03 | 44,087 | +0.32(+3.30%) |
Dec 28, 2021 | 9.790 | 9.830 | 9.610 | 9.710 | 8,466 | -0.04(-0.41%) |
Dec 27, 2021 | 9.920 | 9.920 | 9.690 | 9.750 | 15,340 | -0.07(-0.71%) |
Dec 23, 2021 | 9.830 | 9.940 | 9.790 | 9.820 | 22,512 | +0.04(+0.41%) |
Dec 22, 2021 | 9.501 | 9.800 | 9.501 | 9.780 | 50,720 | +0.10(+1.03%) |
Dec 21, 2021 | 9.510 | 9.800 | 9.510 | 9.680 | 30,383 | +0.17(+1.79%) |
Dec 20, 2021 | 9.730 | 9.730 | 9.240 | 9.510 | 35,898 | -0.12(-1.25%) |
Dec 17, 2021 | 9.780 | 9.800 | 9.270 | 9.630 | 38,396 | -0.20(-2.03%) |
Dec 16, 2021 | 9.890 | 10.02 | 9.760 | 9.830 | 27,369 | +0.08(+0.82%) |
Dec 15, 2021 | 10.14 | 10.15 | 9.750 | 9.750 | 37,994 | -0.31(-3.08%) |
Dec 14, 2021 | 10.12 | 10.15 | 9.940 | 10.06 | 7,081 | +0.01(+0.10%) |
Dec 13, 2021 | 10.35 | 10.35 | 10.00 | 10.05 | 9,956 | -0.18(-1.76%) |
Dec 10, 2021 | 9.930 | 10.30 | 9.930 | 10.23 | 14,833 | +0.29(+2.92%) |
Dec 09, 2021 | 10.12 | 10.12 | 9.940 | 9.940 | 2,054 | -0.13(-1.29%) |
Dec 08, 2021 | 10.06 | 10.11 | 9.900 | 10.07 | 17,816 | -0.07(-0.69%) |
Dec 07, 2021 | 10.11 | 10.20 | 10.04 | 10.14 | 13,068 | +0.12(+1.20%) |
Dec 06, 2021 | 10.04 | 10.20 | 9.950 | 10.02 | 11,198 | +0.08(+0.80%) |
Dec 03, 2021 | 9.930 | 10.12 | 9.920 | 9.940 | 10,368 | -0.07(-0.70%) |
Dec 02, 2021 | 9.940 | 10.11 | 9.940 | 10.01 | 16,496 | -0.06(-0.60%) |
Dec 01, 2021 | 10.13 | 10.13 | 9.940 | 10.07 | 7,467 | +0.15(+1.50%) |
Nov 30, 2021 | 10.02 | 10.10 | 9.890 | 9.922 | 8,294 | -0.12(-1.18%) |
Nov 29, 2021 | 10.13 | 10.13 | 10.02 | 10.04 | 4,645 | -0.20(-1.97%) |
Nov 26, 2021 | 10.17 | 10.24 | 10.15 | 10.24 | 3,062 | +0.04(+0.40%) |
Nov 24, 2021 | 10.25 | 10.25 | 10.13 | 10.20 | 5,843 | -0.05(-0.49%) |
Nov 23, 2021 | 10.42 | 10.42 | 10.22 | 10.25 | 9,443 | +0.00(+0.00%) |
Nov 22, 2021 | 10.41 | 10.41 | 10.20 | 10.25 | 3,658 | -0.06(-0.58%) |
Nov 19, 2021 | 10.31 | 10.31 | 10.31 | 10.31 | 488 | -0.07(-0.67%) |
Nov 18, 2021 | 10.60 | 10.38 | 10.28 | 10.38 | 8,068 | +0.03(+0.29%) |
Nov 17, 2021 | 10.32 | 10.39 | 10.30 | 10.35 | 3,490 | -0.01(-0.10%) |
Nov 16, 2021 | 10.36 | 10.43 | 10.27 | 10.36 | 14,313 | +0.00(+0.00%) |
Nov 15, 2021 | 10.44 | 10.44 | 10.36 | 10.36 | 1,729 | -0.18(-1.71%) |
Nov 12, 2021 | 10.53 | 10.65 | 10.50 | 10.54 | 3,211 | -0.04(-0.38%) |
Nov 11, 2021 | 10.50 | 10.58 | 10.50 | 10.58 | 860 | +0.12(+1.15%) |
Nov 10, 2021 | 10.51 | 10.46 | 5,137 | -0.17(-1.57%) | ||
Nov 09, 2021 | 10.64 | 10.72 | 10.54 | 10.63 | 7,214 | +0.03(+0.25%) |
Nov 08, 2021 | 10.55 | 10.60 | 10.51 | 10.60 | 3,594 | +0.11(+1.05%) |
Nov 05, 2021 | 10.38 | 10.54 | 10.38 | 10.49 | 6,739 | +0.11(+1.02%) |
Nov 04, 2021 | 10.40 | 10.45 | 10.38 | 10.38 | 2,414 | -0.03(-0.25%) |
Nov 03, 2021 | 10.32 | 10.54 | 10.32 | 10.41 | 5,664 | +0.02(+0.19%) |
Nov 02, 2021 | 10.31 | 10.41 | 10.31 | 10.39 | 10,609 | -0.01(-0.10%) |
Nov 01, 2021 | 10.48 | 10.59 | 10.40 | 10.40 | 4,257 | -0.13(-1.23%) |
Oct 29, 2021 | 10.60 | 10.63 | 10.51 | 10.53 | 4,929 | -0.07(-0.66%) |
Oct 28, 2021 | 10.43 | 10.63 | 10.40 | 10.60 | 12,446 | +0.18(+1.73%) |
Oct 27, 2021 | 10.43 | 10.44 | 10.42 | 10.42 | 945 | -0.03(-0.29%) |
Oct 26, 2021 | 10.37 | 10.45 | 9,675 | +0.10(+0.97%) | ||
Oct 25, 2021 | 10.31 | 10.37 | 10.31 | 10.35 | 4,690 | -0.04(-0.34%) |
Oct 22, 2021 | 10.39 | 10.39 | 10.36 | 10.38 | 1,096 | +0.03(+0.24%) |
Oct 21, 2021 | 10.39 | 10.41 | 10.29 | 10.36 | 7,783 | -0.02(-0.19%) |
Oct 20, 2021 | 10.45 | 10.46 | 10.38 | 10.38 | 3,802 | -0.09(-0.86%) |
Oct 19, 2021 | 10.38 | 10.48 | 10.38 | 10.47 | 32,180 | +0.09(+0.87%) |
Oct 18, 2021 | 10.34 | 10.39 | 10.33 | 10.38 | 4,255 | +0.03(+0.29%) |
Oct 15, 2021 | 10.32 | 10.36 | 10.28 | 10.35 | 1,747 | -0.01(-0.10%) |
Oct 14, 2021 | 10.28 | 10.37 | 10.28 | 10.36 | 2,061 | +0.01(+0.10%) |
Oct 13, 2021 | 10.26 | 10.42 | 10.26 | 10.35 | 5,533 | +0.06(+0.58%) |
Oct 12, 2021 | 10.30 | 10.36 | 10.26 | 10.29 | 9,242 | -0.04(-0.39%) |
Oct 11, 2021 | 10.32 | 10.38 | 10.30 | 10.33 | 4,566 | +0.03(+0.29%) |
Oct 08, 2021 | 10.31 | 10.35 | 10.30 | 10.30 | 4,689 | +0.00(+0.00%) |
Oct 07, 2021 | 10.31 | 10.40 | 10.30 | 10.30 | 2,049 | -0.02(-0.19%) |
Oct 06, 2021 | 10.38 | 10.38 | 10.32 | 10.32 | 3,322 | -0.03(-0.29%) |
Oct 05, 2021 | 10.35 | 10.45 | 10.35 | 10.35 | 4,479 | -0.05(-0.48%) |
Oct 04, 2021 | 10.45 | 10.45 | 10.36 | 10.40 | 3,689 | +0.07(+0.68%) |