Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.851 | 10.05 | 9.777 | 10.05 | 262,300 | +0.19(+1.96%) |
Dec 30, 2021 | 9.906 | 10.10 | 9.814 | 9.860 | 244,369 | +0.03(+0.28%) |
Dec 29, 2021 | 10.02 | 10.08 | 9.685 | 9.833 | 309,418 | -0.26(-2.56%) |
Dec 28, 2021 | 10.16 | 10.38 | 10.05 | 10.09 | 164,114 | +0.02(+0.18%) |
Dec 27, 2021 | 10.51 | 10.51 | 10.05 | 10.07 | 254,407 | -0.44(-4.21%) |
Dec 23, 2021 | 10.38 | 10.65 | 10.38 | 10.52 | 301,637 | -0.01(-0.09%) |
Dec 22, 2021 | 10.45 | 10.62 | 10.28 | 10.52 | 210,993 | +0.17(+1.60%) |
Dec 21, 2021 | 10.47 | 10.61 | 10.24 | 10.36 | 310,108 | +0.05(+0.45%) |
Dec 20, 2021 | 10.09 | 10.35 | 9.897 | 10.31 | 226,929 | +0.05(+0.45%) |
Dec 17, 2021 | 10.09 | 10.53 | 9.888 | 10.27 | 280,929 | +0.00(+0.00%) |
Dec 16, 2021 | 10.38 | 10.53 | 10.11 | 10.27 | 257,126 | -0.08(-0.80%) |
Dec 15, 2021 | 10.19 | 10.40 | 9.814 | 10.35 | 272,017 | +0.10(+0.99%) |
Dec 14, 2021 | 10.25 | 10.44 | 10.12 | 10.25 | 262,624 | -0.27(-2.54%) |
Dec 13, 2021 | 10.82 | 10.93 | 10.29 | 10.52 | 307,436 | -0.47(-4.28%) |
Dec 10, 2021 | 10.93 | 11.10 | 10.76 | 10.99 | 233,908 | +0.17(+1.54%) |
Dec 09, 2021 | 10.71 | 10.88 | 10.50 | 10.82 | 291,400 | -0.04(-0.34%) |
Dec 08, 2021 | 10.40 | 11.05 | 10.34 | 10.86 | 288,950 | +0.47(+4.53%) |
Dec 07, 2021 | 10.06 | 10.61 | 10.06 | 10.39 | 450,603 | +0.48(+4.84%) |
Dec 06, 2021 | 9.501 | 9.989 | 9.298 | 9.906 | 627,392 | +0.48(+5.09%) |
Dec 03, 2021 | 9.796 | 9.874 | 9.335 | 9.427 | 330,539 | -0.38(-3.86%) |
Dec 02, 2021 | 9.980 | 10.10 | 9.740 | 9.805 | 414,583 | +0.18(+1.92%) |
Dec 01, 2021 | 10.63 | 10.66 | 9.621 | 9.621 | 533,887 | -0.74(-7.12%) |
Nov 30, 2021 | 10.46 | 10.54 | 9.888 | 10.36 | 879,694 | -0.23(-2.18%) |
Nov 29, 2021 | 10.98 | 10.99 | 10.46 | 10.59 | 288,355 | -0.17(-1.54%) |
Nov 26, 2021 | 10.79 | 10.80 | 10.35 | 10.76 | 417,819 | -0.43(-3.87%) |
Nov 24, 2021 | 10.76 | 11.29 | 10.73 | 11.19 | 253,202 | +0.34(+3.15%) |
Nov 23, 2021 | 11.20 | 11.27 | 10.79 | 10.85 | 307,342 | -0.36(-3.21%) |
Nov 22, 2021 | 11.12 | 11.42 | 11.05 | 11.21 | 302,219 | +0.08(+0.75%) |
Nov 19, 2021 | 10.88 | 11.25 | 10.75 | 11.12 | 380,044 | +0.08(+0.75%) |
Nov 18, 2021 | 11.30 | 11.09 | 11.00 | 11.04 | 388,732 | -0.37(-3.23%) |
Nov 17, 2021 | 11.82 | 12.00 | 11.30 | 11.41 | 466,775 | -0.57(-4.77%) |
Nov 16, 2021 | 12.30 | 12.33 | 11.83 | 11.98 | 272,439 | -0.39(-3.13%) |
Nov 15, 2021 | 12.59 | 12.77 | 12.31 | 12.37 | 293,434 | -0.55(-4.28%) |
Nov 12, 2021 | 12.75 | 13.01 | 12.51 | 12.92 | 225,619 | +0.06(+0.50%) |
Nov 11, 2021 | 12.54 | 12.89 | 12.54 | 12.86 | 236,605 | +0.37(+2.95%) |
Nov 10, 2021 | 12.83 | 12.49 | 169,500 | -0.34(-2.66%) | ||
Nov 09, 2021 | 12.67 | 13.01 | 12.37 | 12.83 | 175,547 | +0.15(+1.16%) |
Nov 08, 2021 | 12.94 | 13.15 | 12.65 | 12.68 | 181,097 | -0.26(-2.00%) |
Nov 05, 2021 | 13.14 | 13.14 | 12.45 | 12.94 | 236,251 | -0.04(-0.28%) |
Nov 04, 2021 | 13.08 | 14.02 | 12.80 | 12.98 | 418,154 | -0.25(-1.88%) |
Nov 03, 2021 | 12.71 | 13.30 | 12.62 | 13.23 | 227,967 | +0.37(+2.87%) |
Nov 02, 2021 | 13.11 | 13.11 | 12.55 | 12.86 | 250,498 | -0.39(-2.92%) |
Nov 01, 2021 | 12.89 | 13.27 | 12.80 | 13.25 | 201,354 | +0.44(+3.46%) |
Oct 29, 2021 | 12.99 | 13.23 | 12.78 | 12.80 | 306,296 | -0.20(-1.56%) |
Oct 28, 2021 | 12.64 | 13.06 | 12.61 | 13.01 | 223,173 | +0.43(+3.45%) |
Oct 27, 2021 | 12.81 | 13.01 | 12.50 | 12.57 | 186,230 | -0.42(-3.26%) |
Oct 26, 2021 | 13.08 | 13.00 | 297,929 | -0.18(-1.33%) | ||
Oct 25, 2021 | 12.55 | 13.21 | 12.55 | 13.17 | 283,520 | +0.60(+4.77%) |
Oct 22, 2021 | 12.61 | 12.76 | 12.29 | 12.57 | 245,879 | -0.03(-0.22%) |
Oct 21, 2021 | 13.19 | 13.19 | 12.57 | 12.60 | 270,205 | -0.55(-4.21%) |
Oct 20, 2021 | 13.19 | 13.23 | 12.75 | 13.15 | 268,449 | -0.10(-0.77%) |
Oct 19, 2021 | 13.12 | 13.61 | 13.01 | 13.25 | 375,964 | +0.12(+0.91%) |
Oct 18, 2021 | 12.73 | 13.14 | 12.37 | 13.13 | 368,575 | +0.80(+6.51%) |
Oct 15, 2021 | 12.53 | 12.87 | 12.30 | 12.33 | 254,065 | +0.07(+0.60%) |
Oct 14, 2021 | 12.69 | 12.69 | 12.20 | 12.26 | 257,045 | -0.22(-1.77%) |
Oct 13, 2021 | 12.53 | 12.58 | 12.25 | 12.48 | 175,647 | -0.23(-1.81%) |
Oct 12, 2021 | 12.96 | 13.10 | 12.68 | 12.71 | 231,942 | -0.28(-2.13%) |
Oct 11, 2021 | 12.98 | 13.13 | 12.88 | 12.99 | 182,085 | +0.25(+1.95%) |
Oct 08, 2021 | 13.01 | 13.16 | 12.70 | 12.74 | 189,206 | -0.28(-2.13%) |
Oct 07, 2021 | 12.87 | 13.13 | 12.58 | 13.01 | 406,049 | +0.22(+1.73%) |
Oct 06, 2021 | 12.87 | 12.98 | 12.55 | 12.79 | 376,400 | -0.33(-2.53%) |
Oct 05, 2021 | 13.38 | 13.50 | 12.99 | 13.13 | 322,291 | -0.01(-0.07%) |
Oct 04, 2021 | 13.70 | 13.70 | 12.93 | 13.13 | 596,150 | -0.56(-4.11%) |