Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.32 | 10.36 | 10.28 | 10.30 | 1,417 | +0.00(+0.05%) |
Dec 30, 2021 | 10.35 | 10.37 | 10.29 | 10.29 | 2,138 | -0.01(-0.09%) |
Dec 29, 2021 | 10.45 | 10.45 | 10.27 | 10.30 | 2,281 | -0.04(-0.38%) |
Dec 28, 2021 | 10.55 | 10.55 | 10.34 | 10.34 | 1,721 | -0.25(-2.40%) |
Dec 27, 2021 | 10.69 | 10.69 | 10.56 | 10.60 | 1,903 | -0.09(-0.89%) |
Dec 23, 2021 | 10.63 | 10.72 | 10.63 | 10.69 | 11,997 | +0.25(+2.35%) |
Dec 22, 2021 | 10.41 | 10.45 | 10.41 | 10.45 | 3,750 | +0.06(+0.56%) |
Dec 21, 2021 | 10.39 | 10.39 | 10.35 | 10.39 | 2,297 | +0.08(+0.78%) |
Dec 20, 2021 | 10.20 | 10.39 | 10.20 | 10.31 | 9,772 | -0.25(-2.37%) |
Dec 17, 2021 | 10.67 | 10.67 | 10.46 | 10.56 | 17,508 | -0.23(-2.12%) |
Dec 16, 2021 | 10.63 | 10.82 | 10.63 | 10.79 | 1,563 | +0.58(+5.66%) |
Dec 15, 2021 | 10.17 | 10.21 | 10.17 | 10.21 | 7,267 | +0.14(+1.41%) |
Dec 14, 2021 | 9.850 | 10.13 | 9.850 | 10.07 | 6,534 | -0.17(-1.68%) |
Dec 13, 2021 | 10.27 | 10.33 | 10.22 | 10.24 | 14,199 | +0.05(+0.48%) |
Dec 10, 2021 | 10.21 | 10.21 | 10.14 | 10.19 | 472,083 | -0.10(-0.98%) |
Dec 09, 2021 | 10.33 | 10.35 | 10.29 | 10.29 | 8,721 | -0.03(-0.25%) |
Dec 08, 2021 | 10.33 | 10.34 | 10.32 | 10.32 | 973 | +0.12(+1.18%) |
Dec 07, 2021 | 10.23 | 10.23 | 10.14 | 10.20 | 1,713 | +0.01(+0.08%) |
Dec 06, 2021 | 10.09 | 10.19 | 10.09 | 10.19 | 2,886 | +0.06(+0.60%) |
Dec 03, 2021 | 10.01 | 10.22 | 10.01 | 10.13 | 4,266 | +0.27(+2.70%) |
Dec 02, 2021 | 9.825 | 9.868 | 9.816 | 9.861 | 1,259 | +0.10(+1.02%) |
Dec 01, 2021 | 9.825 | 9.825 | 9.761 | 9.761 | 2,527 | +0.24(+2.55%) |
Nov 30, 2021 | 9.549 | 9.661 | 9.471 | 9.518 | 2,056 | +0.08(+0.83%) |
Nov 29, 2021 | 9.600 | 9.600 | 9.380 | 9.440 | 18,560 | -0.13(-1.32%) |
Nov 26, 2021 | 9.704 | 9.704 | 9.497 | 9.566 | 4,926 | -0.46(-4.56%) |
Nov 24, 2021 | 10.02 | 10.08 | 9.980 | 10.02 | 3,178 | +0.28(+2.92%) |
Nov 23, 2021 | 9.712 | 9.789 | 9.695 | 9.738 | 26,201 | +0.00(+0.01%) |
Nov 22, 2021 | 9.721 | 9.737 | 9.721 | 9.737 | 843 | -0.04(-0.45%) |
Nov 19, 2021 | 9.807 | 9.807 | 9.781 | 9.781 | 6,840 | +0.06(+0.58%) |
Nov 18, 2021 | 9.712 | 9.725 | 9.725 | 9.725 | 330 | -0.11(-1.14%) |
Nov 17, 2021 | 9.868 | 9.911 | 9.838 | 9.838 | 1,430 | +0.11(+1.15%) |
Nov 16, 2021 | 9.799 | 9.799 | 9.721 | 9.725 | 3,512 | -0.08(-0.84%) |
Nov 15, 2021 | 9.799 | 9.850 | 9.773 | 9.807 | 3,928 | -0.08(-0.83%) |
Nov 12, 2021 | 9.911 | 9.911 | 9.889 | 9.889 | 860 | -0.07(-0.74%) |
Nov 11, 2021 | 9.954 | 9.997 | 9.954 | 9.963 | 2,020 | +0.14(+1.45%) |
Nov 10, 2021 | 9.894 | 9.820 | 6,267 | -0.09(-0.87%) | ||
Nov 09, 2021 | 9.945 | 9.954 | 9.876 | 9.907 | 3,862 | -0.15(-1.50%) |
Nov 08, 2021 | 10.08 | 10.09 | 10.02 | 10.06 | 5,025 | +0.24(+2.42%) |
Nov 05, 2021 | 9.859 | 9.876 | 9.687 | 9.820 | 4,929 | -0.26(-2.56%) |
Nov 04, 2021 | 10.14 | 10.14 | 10.08 | 10.08 | 3,214 | -0.23(-2.19%) |
Nov 03, 2021 | 10.34 | 10.34 | 10.11 | 10.30 | 11,509 | +0.22(+2.20%) |
Nov 02, 2021 | 10.12 | 10.12 | 9.982 | 10.08 | 2,138 | -0.28(-2.72%) |
Nov 01, 2021 | 10.37 | 10.39 | 10.32 | 10.36 | 5,103 | +0.04(+0.36%) |
Oct 29, 2021 | 10.26 | 10.33 | 10.18 | 10.33 | 24,518 | +0.06(+0.60%) |
Oct 28, 2021 | 10.28 | 10.28 | 10.19 | 10.26 | 16,983 | -0.30(-2.83%) |
Oct 27, 2021 | 10.87 | 10.87 | 10.21 | 10.56 | 14,640 | -0.40(-3.64%) |
Oct 26, 2021 | 10.93 | 10.96 | 6,849 | -0.16(-1.43%) | ||
Oct 25, 2021 | 10.99 | 11.14 | 10.99 | 11.12 | 4,479 | +0.21(+1.91%) |
Oct 22, 2021 | 11.30 | 11.30 | 10.91 | 10.91 | 16,620 | -0.39(-3.46%) |
Oct 21, 2021 | 11.29 | 11.33 | 11.25 | 11.31 | 3,290 | +0.16(+1.44%) |
Oct 20, 2021 | 11.17 | 11.19 | 11.04 | 11.15 | 6,520 | -0.48(-4.14%) |
Oct 19, 2021 | 11.66 | 11.68 | 11.61 | 11.63 | 3,039 | -0.02(-0.15%) |
Oct 18, 2021 | 11.47 | 11.74 | 11.47 | 11.65 | 32,463 | +0.49(+4.37%) |
Oct 15, 2021 | 11.17 | 11.19 | 11.16 | 11.16 | 1,283 | +0.04(+0.35%) |
Oct 14, 2021 | 11.26 | 11.26 | 11.05 | 11.12 | 6,502 | +0.05(+0.43%) |
Oct 13, 2021 | 11.11 | 11.11 | 11.01 | 11.07 | 6,873 | -0.27(-2.35%) |
Oct 12, 2021 | 11.33 | 11.34 | 11.33 | 11.34 | 707 | -0.10(-0.87%) |
Oct 11, 2021 | 11.55 | 11.55 | 11.44 | 11.44 | 5,382 | -0.00(-0.00%) |
Oct 08, 2021 | 11.41 | 11.44 | 11.38 | 11.44 | 4,749 | -0.06(-0.53%) |
Oct 07, 2021 | 11.64 | 11.65 | 11.45 | 11.50 | 30,276 | -0.15(-1.25%) |
Oct 06, 2021 | 11.39 | 11.67 | 11.39 | 11.64 | 26,978 | +0.19(+1.64%) |
Oct 05, 2021 | 11.45 | 11.64 | 11.36 | 11.45 | 38,723 | +0.30(+2.71%) |
Oct 04, 2021 | 11.29 | 11.29 | 11.14 | 11.15 | 1,732 | +0.00(+0.02%) |