Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.293 | 9.440 | 9.258 | 9.353 | 53,741 | +0.17(+1.89%) |
Dec 30, 2021 | 9.206 | 9.293 | 9.180 | 9.180 | 48,222 | +0.03(+0.28%) |
Dec 29, 2021 | 9.223 | 9.274 | 9.136 | 9.154 | 41,073 | -0.01(-0.09%) |
Dec 28, 2021 | 9.075 | 9.258 | 9.075 | 9.162 | 49,075 | +0.05(+0.57%) |
Dec 27, 2021 | 9.136 | 9.214 | 9.084 | 9.110 | 40,180 | +0.00(+0.00%) |
Dec 23, 2021 | 9.058 | 9.223 | 9.032 | 9.110 | 50,845 | +0.15(+1.65%) |
Dec 22, 2021 | 9.015 | 9.154 | 8.963 | 8.963 | 146,419 | -0.16(-1.71%) |
Dec 21, 2021 | 9.049 | 9.214 | 8.997 | 9.119 | 53,858 | +0.10(+1.06%) |
Dec 20, 2021 | 9.206 | 9.297 | 8.884 | 9.023 | 78,983 | -0.10(-1.05%) |
Dec 17, 2021 | 9.206 | 9.271 | 9.101 | 9.119 | 84,979 | -0.10(-1.04%) |
Dec 16, 2021 | 9.128 | 9.284 | 9.128 | 9.214 | 47,949 | +0.13(+1.43%) |
Dec 15, 2021 | 9.171 | 9.400 | 8.971 | 9.084 | 97,800 | -0.10(-1.04%) |
Dec 14, 2021 | 9.162 | 9.293 | 9.084 | 9.180 | 75,673 | -0.05(-0.56%) |
Dec 13, 2021 | 9.293 | 9.371 | 9.206 | 9.232 | 32,330 | -0.10(-1.02%) |
Dec 10, 2021 | 9.197 | 9.379 | 9.197 | 9.327 | 36,173 | +0.06(+0.66%) |
Dec 09, 2021 | 9.171 | 9.376 | 9.145 | 9.266 | 54,753 | +0.22(+2.40%) |
Dec 08, 2021 | 9.032 | 9.178 | 9.023 | 9.049 | 34,134 | +0.02(+0.19%) |
Dec 07, 2021 | 8.858 | 9.113 | 8.858 | 9.032 | 66,537 | +0.06(+0.68%) |
Dec 06, 2021 | 8.884 | 9.104 | 8.867 | 8.971 | 55,248 | +0.10(+1.18%) |
Dec 03, 2021 | 8.954 | 9.032 | 8.598 | 8.867 | 87,526 | -0.16(-1.73%) |
Dec 02, 2021 | 8.867 | 9.106 | 8.867 | 9.023 | 31,933 | +0.17(+1.96%) |
Dec 01, 2021 | 8.789 | 9.171 | 8.789 | 8.850 | 66,635 | +0.30(+3.45%) |
Nov 30, 2021 | 8.989 | 9.023 | 8.554 | 8.554 | 149,202 | -0.44(-4.92%) |
Nov 29, 2021 | 9.223 | 9.223 | 8.971 | 8.997 | 57,848 | +0.04(+0.48%) |
Nov 26, 2021 | 8.997 | 9.071 | 8.954 | 8.954 | 27,932 | -0.16(-1.81%) |
Nov 24, 2021 | 9.136 | 9.405 | 8.954 | 9.119 | 82,038 | -0.13(-1.41%) |
Nov 23, 2021 | 8.963 | 9.327 | 8.945 | 9.249 | 67,158 | +0.36(+4.11%) |
Nov 22, 2021 | 9.440 | 9.491 | 8.858 | 8.884 | 96,524 | -0.49(-5.19%) |
Nov 19, 2021 | 9.449 | 9.461 | 9.336 | 9.371 | 16,880 | -0.10(-1.01%) |
Nov 18, 2021 | 9.671 | 9.538 | 9.388 | 9.466 | 36,251 | -0.10(-1.00%) |
Nov 17, 2021 | 9.553 | 9.623 | 9.492 | 9.562 | 35,911 | +0.05(+0.55%) |
Nov 16, 2021 | 9.822 | 9.822 | 9.492 | 9.510 | 38,983 | -0.26(-2.67%) |
Nov 15, 2021 | 9.857 | 9.857 | 9.744 | 9.770 | 16,452 | -0.03(-0.35%) |
Nov 12, 2021 | 9.761 | 9.835 | 9.761 | 9.805 | 12,544 | +0.04(+0.44%) |
Nov 11, 2021 | 9.796 | 9.805 | 9.761 | 9.761 | 18,195 | +0.02(+0.18%) |
Nov 10, 2021 | 9.744 | 9.718 | 9.744 | 24,310 | -0.01(-0.09%) | |
Nov 09, 2021 | 9.701 | 9.857 | 9.701 | 9.753 | 60,178 | -0.03(-0.27%) |
Nov 08, 2021 | 9.666 | 9.799 | 9.666 | 9.779 | 47,669 | +0.11(+1.17%) |
Nov 05, 2021 | 9.727 | 9.805 | 9.588 | 9.666 | 73,938 | +0.03(+0.36%) |
Nov 04, 2021 | 9.727 | 9.788 | 9.553 | 9.631 | 50,034 | -0.06(-0.63%) |
Nov 03, 2021 | 9.640 | 9.807 | 9.631 | 9.692 | 53,222 | +0.08(+0.81%) |
Nov 02, 2021 | 9.709 | 9.774 | 9.553 | 9.614 | 52,655 | -0.16(-1.60%) |
Nov 01, 2021 | 9.857 | 9.735 | 9.735 | 9.770 | 40,135 | -0.09(-0.88%) |
Oct 29, 2021 | 9.649 | 9.857 | 9.649 | 9.857 | 32,264 | +0.22(+2.28%) |
Oct 28, 2021 | 9.449 | 9.689 | 9.449 | 9.638 | 50,997 | +0.17(+1.81%) |
Oct 27, 2021 | 9.483 | 9.535 | 9.398 | 9.466 | 41,843 | -0.02(-0.18%) |
Oct 26, 2021 | 9.501 | 9.449 | 9.483 | 40,600 | +0.00(+0.00%) | |
Oct 25, 2021 | 9.346 | 9.583 | 9.346 | 9.483 | 75,125 | +0.15(+1.56%) |
Oct 22, 2021 | 9.218 | 9.371 | 9.218 | 9.338 | 22,001 | +0.08(+0.83%) |
Oct 21, 2021 | 9.072 | 9.311 | 9.140 | 9.260 | 43,300 | +0.12(+1.31%) |
Oct 20, 2021 | 9.046 | 9.243 | 9.003 | 9.140 | 46,805 | +0.04(+0.47%) |
Oct 19, 2021 | 9.080 | 9.196 | 9.072 | 9.098 | 31,977 | -0.01(-0.09%) |
Oct 18, 2021 | 9.235 | 9.265 | 9.089 | 9.106 | 50,484 | -0.12(-1.30%) |
Oct 15, 2021 | 9.080 | 9.235 | 9.063 | 9.226 | 66,466 | +0.11(+1.22%) |
Oct 14, 2021 | 9.132 | 9.269 | 9.072 | 9.115 | 63,434 | +0.06(+0.66%) |
Oct 13, 2021 | 9.166 | 9.166 | 8.977 | 9.055 | 99,102 | +0.02(+0.19%) |
Oct 12, 2021 | 8.969 | 9.115 | 8.969 | 9.038 | 69,401 | +0.01(+0.10%) |
Oct 11, 2021 | 8.892 | 9.038 | 8.815 | 9.029 | 48,633 | +0.14(+1.54%) |
Oct 08, 2021 | 9.063 | 9.080 | 8.875 | 8.892 | 49,875 | -0.16(-1.80%) |
Oct 07, 2021 | 8.935 | 9.148 | 8.935 | 9.055 | 45,455 | +0.19(+2.13%) |
Oct 06, 2021 | 8.917 | 8.930 | 8.789 | 8.866 | 70,660 | -0.06(-0.67%) |
Oct 05, 2021 | 8.746 | 9.012 | 8.669 | 8.926 | 78,785 | +0.23(+2.66%) |
Oct 04, 2021 | 8.780 | 8.797 | 8.660 | 8.695 | 74,894 | -0.04(-0.49%) |