Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.060 | 9.310 | 9.012 | 9.090 | 1,625,632 | -0.04(-0.44%) |
Dec 30, 2021 | 8.770 | 9.260 | 8.650 | 9.130 | 1,390,079 | +0.33(+3.75%) |
Dec 29, 2021 | 9.020 | 9.100 | 8.620 | 8.800 | 2,892,950 | -0.33(-3.61%) |
Dec 28, 2021 | 9.180 | 9.270 | 9.040 | 9.130 | 1,321,956 | -0.10(-1.08%) |
Dec 27, 2021 | 9.240 | 9.290 | 9.060 | 9.230 | 1,064,361 | +0.01(+0.11%) |
Dec 23, 2021 | 9.310 | 9.310 | 8.760 | 9.220 | 1,873,743 | -0.03(-0.32%) |
Dec 22, 2021 | 9.690 | 9.900 | 9.230 | 9.250 | 1,979,671 | -0.40(-4.15%) |
Dec 21, 2021 | 9.400 | 9.980 | 9.340 | 9.650 | 7,018,144 | +0.35(+3.76%) |
Dec 20, 2021 | 9.460 | 9.610 | 9.275 | 9.300 | 5,157,298 | -0.36(-3.73%) |
Dec 17, 2021 | 9.780 | 10.09 | 9.190 | 9.660 | 6,769,515 | -0.24(-2.42%) |
Dec 16, 2021 | 10.52 | 11.02 | 9.850 | 9.900 | 6,891,571 | -0.53(-5.08%) |
Dec 15, 2021 | 9.960 | 10.78 | 9.860 | 10.43 | 6,977,358 | +0.45(+4.51%) |
Dec 14, 2021 | 10.07 | 10.64 | 9.920 | 9.980 | 2,188,833 | -0.23(-2.25%) |
Dec 13, 2021 | 10.18 | 10.77 | 9.965 | 10.21 | 2,388,391 | -0.12(-1.16%) |
Dec 10, 2021 | 10.42 | 10.81 | 10.14 | 10.33 | 2,092,811 | -0.01(-0.10%) |
Dec 09, 2021 | 10.66 | 10.88 | 10.26 | 10.34 | 2,352,443 | -0.43(-3.99%) |
Dec 08, 2021 | 10.33 | 11.01 | 10.23 | 10.77 | 2,586,771 | +0.48(+4.66%) |
Dec 07, 2021 | 9.980 | 10.49 | 9.945 | 10.29 | 2,287,669 | +0.49(+5.00%) |
Dec 06, 2021 | 9.200 | 9.830 | 9.150 | 9.800 | 4,319,736 | +0.57(+6.18%) |
Dec 03, 2021 | 9.310 | 9.570 | 9.050 | 9.230 | 2,147,680 | -0.02(-0.22%) |
Dec 02, 2021 | 8.650 | 9.260 | 8.610 | 9.250 | 2,448,219 | +0.61(+7.06%) |
Dec 01, 2021 | 9.630 | 9.790 | 8.630 | 8.640 | 4,893,642 | -0.92(-9.62%) |
Nov 30, 2021 | 9.240 | 9.620 | 9.130 | 9.560 | 2,751,129 | +0.21(+2.25%) |
Nov 29, 2021 | 9.510 | 9.550 | 9.030 | 9.350 | 2,069,997 | -0.15(-1.58%) |
Nov 26, 2021 | 9.380 | 9.540 | 9.130 | 9.500 | 989,118 | -0.03(-0.31%) |
Nov 24, 2021 | 9.480 | 9.590 | 9.290 | 9.530 | 1,452,876 | +0.12(+1.28%) |
Nov 23, 2021 | 9.850 | 9.877 | 9.285 | 9.410 | 2,299,485 | -0.44(-4.47%) |
Nov 22, 2021 | 10.39 | 10.41 | 9.560 | 9.850 | 2,261,249 | -0.58(-5.56%) |
Nov 19, 2021 | 10.40 | 10.82 | 10.35 | 10.43 | 1,973,216 | -0.07(-0.67%) |
Nov 18, 2021 | 10.77 | 10.55 | 10.34 | 10.50 | 2,519,581 | -0.27(-2.51%) |
Nov 17, 2021 | 11.00 | 11.05 | 10.68 | 10.77 | 2,748,702 | -0.38(-3.41%) |
Nov 16, 2021 | 11.15 | 11.27 | 10.77 | 11.15 | 2,494,170 | -0.03(-0.27%) |
Nov 15, 2021 | 11.46 | 11.48 | 11.15 | 11.18 | 2,267,487 | -0.24(-2.10%) |
Nov 12, 2021 | 11.41 | 11.45 | 11.06 | 11.42 | 1,802,221 | -0.04(-0.35%) |
Nov 11, 2021 | 11.97 | 12.10 | 11.25 | 11.46 | 2,019,249 | -0.58(-4.82%) |
Nov 10, 2021 | 12.28 | 12.04 | 2,220,686 | -0.51(-4.06%) | ||
Nov 09, 2021 | 12.50 | 12.65 | 12.15 | 12.55 | 1,950,288 | +0.12(+0.97%) |
Nov 08, 2021 | 12.39 | 12.85 | 12.34 | 12.43 | 2,608,245 | +0.04(+0.32%) |
Nov 05, 2021 | 12.80 | 12.99 | 12.32 | 12.39 | 1,320,094 | -0.47(-3.65%) |
Nov 04, 2021 | 12.78 | 13.00 | 12.65 | 12.86 | 1,321,995 | -0.05(-0.39%) |
Nov 03, 2021 | 13.12 | 13.49 | 12.65 | 12.91 | 2,403,340 | -0.27(-2.05%) |
Nov 02, 2021 | 13.46 | 13.50 | 13.06 | 13.18 | 2,546,775 | -0.34(-2.51%) |
Nov 01, 2021 | 13.20 | 13.54 | 13.31 | 13.52 | 1,501,452 | +0.42(+3.21%) |
Oct 29, 2021 | 12.83 | 13.13 | 12.70 | 13.10 | 1,119,766 | +0.21(+1.63%) |
Oct 28, 2021 | 13.00 | 13.04 | 12.73 | 12.89 | 1,091,010 | -0.07(-0.54%) |
Oct 27, 2021 | 13.10 | 13.25 | 12.73 | 12.96 | 1,631,507 | -0.07(-0.54%) |
Oct 26, 2021 | 13.24 | 12.93 | 13.03 | 2,883,182 | -0.29(-2.18%) | |
Oct 25, 2021 | 12.73 | 13.32 | 12.63 | 13.32 | 1,351,746 | +0.43(+3.34%) |
Oct 22, 2021 | 12.60 | 12.97 | 12.55 | 12.89 | 1,627,691 | +0.36(+2.87%) |
Oct 21, 2021 | 12.28 | 12.89 | 12.21 | 12.53 | 2,313,911 | +0.23(+1.87%) |
Oct 20, 2021 | 12.45 | 12.79 | 12.10 | 12.30 | 3,211,055 | -0.08(-0.65%) |
Oct 19, 2021 | 11.72 | 12.63 | 11.66 | 12.38 | 2,206,990 | +0.68(+5.81%) |
Oct 18, 2021 | 11.59 | 11.73 | 10.94 | 11.70 | 1,226,537 | +0.02(+0.17%) |
Oct 15, 2021 | 11.48 | 11.81 | 11.30 | 11.68 | 1,033,366 | +0.20(+1.74%) |
Oct 14, 2021 | 11.59 | 11.78 | 11.30 | 11.48 | 1,054,253 | -0.07(-0.61%) |
Oct 13, 2021 | 11.25 | 11.74 | 11.12 | 11.55 | 1,123,194 | +0.30(+2.67%) |
Oct 12, 2021 | 10.80 | 11.29 | 10.52 | 11.25 | 1,475,373 | +0.51(+4.75%) |
Oct 11, 2021 | 11.27 | 11.27 | 10.72 | 10.74 | 2,199,856 | -0.61(-5.37%) |
Oct 08, 2021 | 10.99 | 11.54 | 10.75 | 11.35 | 2,835,289 | +0.48(+4.42%) |
Oct 07, 2021 | 11.21 | 11.21 | 10.77 | 10.87 | 2,091,120 | -0.24(-2.16%) |
Oct 06, 2021 | 11.45 | 11.45 | 10.95 | 11.11 | 3,734,984 | -0.50(-4.31%) |
Oct 05, 2021 | 11.69 | 11.71 | 11.21 | 11.61 | 1,808,334 | -0.03(-0.26%) |
Oct 04, 2021 | 13.04 | 13.06 | 11.50 | 11.64 | 5,794,043 | -1.15(-8.99%) |