Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.76 | 10.76 | 10.76 | 111 | +0.14(+1.32%) | |
Dec 30, 2021 | 10.68 | 10.69 | 10.61 | 10.62 | 4,472 | +0.14(+1.34%) |
Dec 29, 2021 | 10.19 | 10.51 | 10.19 | 10.48 | 3,503 | +0.38(+3.76%) |
Dec 27, 2021 | 10.10 | 10.10 | 10.10 | 12 | -0.26(-2.51%) | |
Dec 23, 2021 | 9.610 | 10.36 | 9.610 | 10.36 | 11,855 | +0.20(+1.97%) |
Dec 22, 2021 | 9.784 | 10.18 | 9.776 | 10.16 | 2,686 | +0.23(+2.32%) |
Dec 21, 2021 | 9.898 | 9.960 | 9.898 | 9.930 | 52,074 | +0.23(+2.37%) |
Dec 20, 2021 | 9.750 | 10.04 | 8.980 | 9.700 | 12,040 | -0.40(-3.96%) |
Dec 17, 2021 | 10.15 | 10.25 | 10.07 | 10.10 | 21,626 | -0.04(-0.39%) |
Dec 16, 2021 | 10.20 | 10.66 | 10.11 | 10.14 | 10,990 | -0.07(-0.69%) |
Dec 15, 2021 | 10.89 | 11.11 | 9.930 | 10.21 | 12,505 | +1.04(+11.34%) |
Dec 14, 2021 | 9.070 | 9.184 | 9.070 | 9.170 | 837 | -0.15(-1.61%) |
Dec 13, 2021 | 9.210 | 9.320 | 9.180 | 9.320 | 2,215 | -0.10(-1.08%) |
Dec 10, 2021 | 9.370 | 9.480 | 9.370 | 9.421 | 1,100 | -0.15(-1.55%) |
Dec 09, 2021 | 9.575 | 9.750 | 9.570 | 9.570 | 2,220 | -0.32(-3.24%) |
Dec 08, 2021 | 9.580 | 9.920 | 9.580 | 9.890 | 3,326 | +0.31(+3.24%) |
Dec 07, 2021 | 9.431 | 9.640 | 9.431 | 9.580 | 2,775 | +0.52(+5.74%) |
Dec 06, 2021 | 8.942 | 9.100 | 8.570 | 9.060 | 3,282 | +0.31(+3.54%) |
Dec 03, 2021 | 9.250 | 9.250 | 8.710 | 8.750 | 2,456 | -0.33(-3.63%) |
Dec 02, 2021 | 8.870 | 9.110 | 8.870 | 9.080 | 2,820 | +0.23(+2.60%) |
Dec 01, 2021 | 9.350 | 9.370 | 8.850 | 8.850 | 3,309 | -0.31(-3.38%) |
Nov 30, 2021 | 9.028 | 9.309 | 8.809 | 9.160 | 7,636 | -0.21(-2.24%) |
Nov 29, 2021 | 9.500 | 9.600 | 9.320 | 9.370 | 6,195 | +0.23(+2.49%) |
Nov 26, 2021 | 9.210 | 10.00 | 8.772 | 9.142 | 78,876 | -1.20(-11.59%) |
Nov 24, 2021 | 10.30 | 10.34 | 10.30 | 10.34 | 1,936 | -0.05(-0.48%) |
Nov 23, 2021 | 10.39 | 10.49 | 10.34 | 10.39 | 3,133 | -0.05(-0.46%) |
Nov 22, 2021 | 10.53 | 10.58 | 10.33 | 10.44 | 2,143 | -0.07(-0.63%) |
Nov 19, 2021 | 10.50 | 10.50 | 10.50 | 10.50 | 192 | -0.02(-0.15%) |
Nov 18, 2021 | 10.56 | 10.52 | 10.51 | 10.52 | 4,149 | -0.50(-4.54%) |
Nov 17, 2021 | 11.11 | 11.11 | 11.02 | 11.02 | 384 | -0.30(-2.65%) |
Nov 16, 2021 | 11.19 | 11.41 | 11.12 | 11.32 | 4,122 | -0.05(-0.44%) |
Nov 15, 2021 | 11.93 | 11.93 | 11.37 | 11.37 | 5,631 | -0.52(-4.37%) |
Nov 12, 2021 | 11.82 | 11.98 | 11.60 | 11.89 | 2,810 | +0.35(+3.03%) |
Nov 11, 2021 | 12.15 | 12.15 | 11.54 | 11.54 | 2,173 | -0.44(-3.67%) |
Nov 10, 2021 | 11.98 | 11.98 | 11.98 | 11.98 | 164 | -0.17(-1.40%) |
Nov 09, 2021 | 12.15 | 12.15 | 12.14 | 12.15 | 1,001 | -0.03(-0.25%) |
Nov 08, 2021 | 12.20 | 12.33 | 12.15 | 12.18 | 2,664 | +0.05(+0.38%) |
Nov 05, 2021 | 11.65 | 12.47 | 10.85 | 12.13 | 10,967 | +0.77(+6.74%) |
Nov 04, 2021 | 11.28 | 11.38 | 11.28 | 11.37 | 739 | +0.13(+1.14%) |
Nov 03, 2021 | 11.17 | 11.24 | 11.16 | 11.24 | 1,790 | +0.18(+1.63%) |
Nov 02, 2021 | 11.06 | 11.14 | 11.06 | 11.06 | 2,659 | -0.08(-0.72%) |
Nov 01, 2021 | 10.75 | 11.59 | 10.69 | 11.14 | 5,926 | +0.45(+4.20%) |
Oct 29, 2021 | 10.70 | 10.70 | 10.61 | 10.69 | 4,211 | -0.20(-1.83%) |
Oct 28, 2021 | 10.82 | 10.95 | 10.82 | 10.89 | 742 | -0.04(-0.37%) |
Oct 27, 2021 | 10.89 | 11.06 | 10.84 | 10.93 | 6,082 | -0.12(-1.09%) |
Oct 26, 2021 | 11.18 | 11.05 | 11.05 | 2,300 | +0.01(+0.09%) | |
Oct 25, 2021 | 10.78 | 11.04 | 10.78 | 11.04 | 3,600 | +0.12(+1.10%) |
Oct 22, 2021 | 11.01 | 11.02 | 10.85 | 10.92 | 987 | -0.22(-1.97%) |
Oct 21, 2021 | 11.07 | 11.14 | 11.07 | 11.14 | 1,170 | -0.22(-1.94%) |
Oct 20, 2021 | 10.91 | 11.51 | 10.91 | 11.36 | 3,317 | -0.19(-1.65%) |
Oct 19, 2021 | 11.60 | 11.60 | 11.55 | 11.55 | 542 | -0.03(-0.26%) |
Oct 18, 2021 | 11.55 | 11.60 | 11.55 | 11.58 | 2,362 | +0.06(+0.53%) |
Oct 15, 2021 | 11.59 | 11.59 | 11.42 | 11.52 | 1,785 | +0.12(+1.05%) |
Oct 14, 2021 | 11.45 | 11.45 | 11.40 | 11.40 | 561 | -0.01(-0.09%) |
Oct 13, 2021 | 11.38 | 11.50 | 11.33 | 11.41 | 6,333 | -0.04(-0.38%) |
Oct 12, 2021 | 11.61 | 11.71 | 11.45 | 11.45 | 9,135 | -0.06(-0.49%) |
Oct 08, 2021 | 11.51 | 11.51 | 11.51 | 1 | +0.08(+0.70%) | |
Oct 07, 2021 | 11.34 | 11.43 | 11.21 | 11.43 | 1,747 | +0.30(+2.70%) |
Oct 06, 2021 | 10.85 | 11.14 | 10.85 | 11.13 | 1,878 | -0.11(-0.98%) |
Oct 05, 2021 | 11.49 | 11.49 | 11.12 | 11.24 | 2,693 | +0.52(+4.85%) |
Oct 04, 2021 | 10.84 | 10.84 | 10.72 | 10.72 | 731 | -0.05(-0.46%) |