Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.18 | 10.23 | 10.14 | 10.22 | 9,477,157 | +0.06(+0.56%) |
Dec 30, 2021 | 10.14 | 10.18 | 10.08 | 10.17 | 5,484,804 | +0.04(+0.37%) |
Dec 29, 2021 | 10.12 | 10.19 | 10.09 | 10.13 | 5,735,174 | +0.01(+0.09%) |
Dec 28, 2021 | 10.05 | 10.15 | 10.05 | 10.12 | 9,950,791 | +0.04(+0.37%) |
Dec 27, 2021 | 10.21 | 10.22 | 10.08 | 10.08 | 4,820,745 | -0.17(-1.66%) |
Dec 23, 2021 | 10.32 | 10.32 | 10.21 | 10.25 | 6,716,071 | -0.08(-0.73%) |
Dec 22, 2021 | 10.47 | 10.49 | 10.33 | 10.33 | 6,373,876 | -0.13(-1.26%) |
Dec 21, 2021 | 10.60 | 10.71 | 10.45 | 10.46 | 6,596,483 | -0.25(-2.29%) |
Dec 20, 2021 | 10.73 | 10.79 | 10.68 | 10.70 | 11,717,432 | +0.11(+1.07%) |
Dec 17, 2021 | 10.64 | 10.68 | 10.48 | 10.59 | 13,653,780 | +0.05(+0.45%) |
Dec 16, 2021 | 10.25 | 10.59 | 10.24 | 10.54 | 12,416,325 | +0.27(+2.67%) |
Dec 15, 2021 | 10.53 | 10.64 | 10.27 | 10.27 | 10,727,709 | -0.25(-2.42%) |
Dec 14, 2021 | 10.54 | 10.64 | 10.47 | 10.52 | 10,582,625 | +0.10(+1.00%) |
Dec 13, 2021 | 10.26 | 10.42 | 10.26 | 10.42 | 5,870,418 | +0.15(+1.47%) |
Dec 10, 2021 | 10.31 | 10.39 | 10.26 | 10.27 | 6,098,427 | -0.11(-1.09%) |
Dec 09, 2021 | 10.26 | 10.38 | 10.21 | 10.38 | 6,560,860 | +0.16(+1.57%) |
Dec 08, 2021 | 10.26 | 10.32 | 10.22 | 10.22 | 4,679,281 | -0.06(-0.55%) |
Dec 07, 2021 | 10.40 | 10.41 | 10.26 | 10.28 | 6,278,134 | -0.32(-3.03%) |
Dec 06, 2021 | 10.68 | 10.79 | 10.55 | 10.60 | 8,591,360 | -0.08(-0.71%) |
Dec 03, 2021 | 10.44 | 10.80 | 10.44 | 10.68 | 15,166,083 | +0.17(+1.62%) |
Dec 02, 2021 | 10.62 | 10.66 | 10.45 | 10.51 | 10,127,864 | -0.07(-0.62%) |
Dec 01, 2021 | 10.28 | 10.58 | 10.22 | 10.57 | 10,045,237 | +0.18(+1.73%) |
Nov 30, 2021 | 10.26 | 10.45 | 10.21 | 10.39 | 9,636,462 | +0.16(+1.57%) |
Nov 29, 2021 | 10.35 | 10.37 | 10.22 | 10.23 | 4,993,912 | -0.25(-2.34%) |
Nov 26, 2021 | 10.35 | 10.51 | 10.32 | 10.48 | 5,768,637 | +0.21(+2.02%) |
Nov 24, 2021 | 10.38 | 10.44 | 10.27 | 10.27 | 5,413,607 | -0.04(-0.37%) |
Nov 23, 2021 | 10.30 | 10.43 | 10.24 | 10.31 | 9,677,393 | +0.05(+0.46%) |
Nov 22, 2021 | 10.11 | 10.27 | 10.03 | 10.26 | 6,847,072 | +0.11(+1.12%) |
Nov 19, 2021 | 10.17 | 10.19 | 10.12 | 10.15 | 4,961,121 | -0.07(-0.65%) |
Nov 18, 2021 | 10.26 | 10.32 | 10.19 | 10.21 | 5,204,640 | -0.11(-1.10%) |
Nov 17, 2021 | 10.32 | 10.34 | 10.26 | 10.33 | 3,730,410 | +0.01(+0.09%) |
Nov 16, 2021 | 10.42 | 10.42 | 10.31 | 10.32 | 3,348,945 | -0.08(-0.82%) |
Nov 15, 2021 | 10.36 | 10.47 | 10.35 | 10.40 | 5,252,361 | +0.00(+0.00%) |
Nov 12, 2021 | 10.48 | 10.52 | 10.38 | 10.40 | 3,509,856 | -0.09(-0.90%) |
Nov 11, 2021 | 10.45 | 10.51 | 10.45 | 10.50 | 3,808,100 | -0.05(-0.45%) |
Nov 10, 2021 | 10.46 | 10.54 | 8,614,559 | +0.16(+1.54%) | ||
Nov 09, 2021 | 10.29 | 10.42 | 10.28 | 10.38 | 6,077,009 | +0.08(+0.73%) |
Nov 08, 2021 | 10.31 | 10.33 | 10.27 | 10.31 | 5,404,133 | +0.00(+0.00%) |
Nov 05, 2021 | 10.26 | 10.34 | 10.23 | 10.31 | 4,868,004 | -0.01(-0.09%) |
Nov 04, 2021 | 10.41 | 10.42 | 10.28 | 10.32 | 4,010,895 | -0.12(-1.18%) |
Nov 03, 2021 | 10.54 | 10.57 | 10.43 | 10.44 | 3,674,371 | -0.11(-1.07%) |
Nov 02, 2021 | 10.62 | 10.62 | 10.54 | 10.55 | 3,308,852 | -0.05(-0.45%) |
Nov 01, 2021 | 10.62 | 10.68 | 10.59 | 10.60 | 3,415,201 | -0.04(-0.36%) |
Oct 29, 2021 | 10.78 | 10.78 | 10.63 | 10.64 | 5,407,114 | -0.05(-0.44%) |
Oct 28, 2021 | 10.76 | 10.78 | 10.68 | 10.68 | 4,351,022 | -0.13(-1.22%) |
Oct 27, 2021 | 10.80 | 10.83 | 10.72 | 10.82 | 3,441,297 | -0.02(-0.17%) |
Oct 26, 2021 | 10.81 | 10.84 | 6,730,157 | -0.03(-0.26%) | ||
Oct 25, 2021 | 10.93 | 11.00 | 10.85 | 10.86 | 5,952,910 | -0.11(-1.03%) |
Oct 22, 2021 | 10.92 | 11.03 | 10.90 | 10.98 | 3,854,904 | +0.09(+0.87%) |
Oct 21, 2021 | 10.98 | 10.99 | 10.88 | 10.88 | 3,336,347 | -0.07(-0.60%) |
Oct 20, 2021 | 10.93 | 11.01 | 10.91 | 10.95 | 4,404,207 | +0.01(+0.09%) |
Oct 19, 2021 | 10.99 | 11.02 | 10.94 | 10.94 | 3,733,772 | -0.08(-0.77%) |
Oct 18, 2021 | 11.18 | 11.19 | 11.02 | 11.02 | 5,402,495 | -0.12(-1.10%) |
Oct 15, 2021 | 11.17 | 11.20 | 11.14 | 11.15 | 6,626,020 | -0.06(-0.51%) |
Oct 14, 2021 | 11.32 | 11.33 | 11.20 | 11.20 | 3,871,066 | -0.22(-1.90%) |
Oct 13, 2021 | 11.44 | 11.51 | 11.40 | 11.42 | 4,740,753 | -0.09(-0.82%) |
Oct 12, 2021 | 11.42 | 11.54 | 11.41 | 11.52 | 5,259,035 | +0.05(+0.41%) |
Oct 11, 2021 | 11.43 | 11.48 | 11.33 | 11.47 | 5,141,261 | +0.08(+0.75%) |
Oct 08, 2021 | 11.30 | 11.41 | 11.29 | 11.38 | 6,525,574 | +0.04(+0.33%) |
Oct 07, 2021 | 11.34 | 11.35 | 11.25 | 11.35 | 6,968,515 | -0.09(-0.74%) |
Oct 06, 2021 | 11.61 | 11.65 | 11.43 | 11.43 | 7,755,877 | -0.09(-0.82%) |
Oct 05, 2021 | 11.64 | 11.64 | 11.44 | 11.52 | 7,168,733 | -0.14(-1.21%) |
Oct 04, 2021 | 11.49 | 11.75 | 11.48 | 11.67 | 11,260,195 | +0.23(+1.98%) |