Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.000 | 9.215 | 9.000 | 9.030 | 3,078 | +0.03(+0.33%) |
Dec 30, 2021 | 8.990 | 9.240 | 8.610 | 9.000 | 26,213 | -0.10(-1.10%) |
Dec 29, 2021 | 9.100 | 9.312 | 8.910 | 9.100 | 24,652 | +0.10(+1.11%) |
Dec 28, 2021 | 9.120 | 9.120 | 8.490 | 9.000 | 24,954 | -0.12(-1.32%) |
Dec 27, 2021 | 8.740 | 9.328 | 8.725 | 9.120 | 17,827 | +0.06(+0.66%) |
Dec 23, 2021 | 9.690 | 9.690 | 8.710 | 9.060 | 18,479 | -0.15(-1.63%) |
Dec 22, 2021 | 9.630 | 10.34 | 8.700 | 9.210 | 42,953 | -0.79(-7.90%) |
Dec 21, 2021 | 8.670 | 10.42 | 8.440 | 10.00 | 75,125 | +1.57(+18.69%) |
Dec 20, 2021 | 8.890 | 8.950 | 8.150 | 8.425 | 19,372 | -0.52(-5.87%) |
Dec 17, 2021 | 9.180 | 9.470 | 8.800 | 8.950 | 20,937 | -0.38(-4.07%) |
Dec 16, 2021 | 9.050 | 10.11 | 9.000 | 9.330 | 43,989 | +0.01(+0.11%) |
Dec 15, 2021 | 9.910 | 9.910 | 8.550 | 9.320 | 25,542 | -0.49(-4.99%) |
Dec 14, 2021 | 9.530 | 9.939 | 9.295 | 9.810 | 21,480 | +0.10(+1.03%) |
Dec 13, 2021 | 9.160 | 10.28 | 9.160 | 9.710 | 28,155 | +0.54(+5.89%) |
Dec 10, 2021 | 9.500 | 10.18 | 9.030 | 9.170 | 25,129 | -0.01(-0.11%) |
Dec 09, 2021 | 9.550 | 10.50 | 8.390 | 9.180 | 81,489 | +0.95(+11.54%) |
Dec 08, 2021 | 8.500 | 9.000 | 7.800 | 8.230 | 15,158 | -0.31(-3.63%) |
Dec 07, 2021 | 8.000 | 8.700 | 8.000 | 8.540 | 7,627 | +0.43(+5.30%) |
Dec 06, 2021 | 9.200 | 9.200 | 7.820 | 8.110 | 14,938 | -0.84(-9.39%) |
Dec 03, 2021 | 9.070 | 9.587 | 8.400 | 8.950 | 8,475 | -0.30(-3.24%) |
Dec 02, 2021 | 9.470 | 9.990 | 9.250 | 9.250 | 5,322 | -0.47(-4.87%) |
Dec 01, 2021 | 9.850 | 10.38 | 9.580 | 9.724 | 5,045 | +0.37(+4.00%) |
Nov 30, 2021 | 10.04 | 10.45 | 9.310 | 9.350 | 11,054 | -1.03(-9.92%) |
Nov 29, 2021 | 11.75 | 12.28 | 10.38 | 10.38 | 8,780 | -0.42(-3.85%) |
Nov 26, 2021 | 10.72 | 10.80 | 10.72 | 10.80 | 445 | +0.44(+4.21%) |
Nov 24, 2021 | 10.24 | 10.71 | 10.22 | 10.36 | 4,227 | -0.22(-2.08%) |
Nov 23, 2021 | 11.60 | 11.60 | 10.00 | 10.58 | 7,479 | -0.51(-4.60%) |
Nov 22, 2021 | 11.50 | 12.07 | 11.09 | 11.09 | 8,741 | -0.32(-2.80%) |
Nov 19, 2021 | 11.72 | 12.17 | 11.25 | 11.41 | 6,565 | -0.78(-6.42%) |
Nov 18, 2021 | 12.18 | 12.19 | 12.19 | 12.19 | 2,737 | +0.40(+3.41%) |
Nov 17, 2021 | 11.76 | 12.27 | 11.70 | 11.79 | 4,088 | -0.22(-1.83%) |
Nov 16, 2021 | 11.85 | 12.66 | 11.70 | 12.01 | 4,129 | +0.68(+6.00%) |
Nov 15, 2021 | 11.64 | 12.53 | 11.14 | 11.33 | 9,220 | -0.65(-5.43%) |
Nov 12, 2021 | 12.19 | 12.59 | 11.77 | 11.98 | 8,192 | -0.48(-3.85%) |
Nov 11, 2021 | 12.12 | 12.46 | 11.80 | 12.46 | 10,684 | +0.10(+0.81%) |
Nov 10, 2021 | 12.77 | 12.36 | 7,923 | -0.62(-4.78%) | ||
Nov 09, 2021 | 12.52 | 13.00 | 12.52 | 12.98 | 4,555 | -0.23(-1.74%) |
Nov 08, 2021 | 12.52 | 13.44 | 12.52 | 13.21 | 1,766 | +0.61(+4.84%) |
Nov 05, 2021 | 12.81 | 13.01 | 12.57 | 12.60 | 3,765 | -0.44(-3.37%) |
Nov 04, 2021 | 13.31 | 13.88 | 12.66 | 13.04 | 12,458 | -0.28(-2.10%) |
Nov 03, 2021 | 12.87 | 13.45 | 12.60 | 13.32 | 9,238 | +0.76(+6.05%) |
Nov 02, 2021 | 12.89 | 12.89 | 12.50 | 12.56 | 2,759 | +0.25(+2.03%) |
Nov 01, 2021 | 12.51 | 12.60 | 12.23 | 12.31 | 6,225 | -0.29(-2.30%) |
Oct 29, 2021 | 12.92 | 13.40 | 12.37 | 12.60 | 15,901 | +0.32(+2.61%) |
Oct 28, 2021 | 12.05 | 13.80 | 11.99 | 12.28 | 15,216 | +0.00(+0.00%) |
Oct 27, 2021 | 12.74 | 13.21 | 12.00 | 12.28 | 11,714 | -0.03(-0.24%) |
Oct 26, 2021 | 13.10 | 12.31 | 12.31 | 12,067 | -0.44(-3.45%) | |
Oct 25, 2021 | 12.52 | 13.04 | 12.36 | 12.75 | 8,934 | +0.17(+1.35%) |
Oct 22, 2021 | 13.51 | 13.78 | 11.82 | 12.58 | 21,381 | -1.03(-7.57%) |
Oct 21, 2021 | 13.89 | 14.82 | 13.50 | 13.61 | 11,049 | -0.30(-2.16%) |
Oct 20, 2021 | 13.57 | 14.45 | 13.57 | 13.91 | 13,727 | +0.61(+4.59%) |
Oct 19, 2021 | 12.52 | 13.73 | 12.07 | 13.30 | 14,973 | +0.48(+3.74%) |
Oct 18, 2021 | 12.49 | 13.64 | 12.49 | 12.82 | 18,438 | +0.35(+2.81%) |
Oct 15, 2021 | 11.36 | 12.59 | 11.36 | 12.47 | 16,546 | +1.03(+9.00%) |
Oct 14, 2021 | 11.30 | 11.60 | 11.13 | 11.44 | 6,591 | +0.34(+3.06%) |
Oct 13, 2021 | 11.67 | 11.67 | 11.10 | 11.10 | 2,767 | -0.40(-3.48%) |
Oct 12, 2021 | 11.92 | 11.93 | 11.04 | 11.50 | 4,949 | -0.52(-4.29%) |
Oct 11, 2021 | 12.72 | 12.72 | 11.65 | 12.02 | 121,601 | -0.81(-6.35%) |
Oct 08, 2021 | 12.72 | 13.02 | 12.63 | 12.83 | 1,841 | -0.17(-1.31%) |
Oct 07, 2021 | 13.46 | 13.46 | 13.00 | 13.00 | 7,168 | -0.37(-2.77%) |
Oct 06, 2021 | 13.11 | 13.70 | 13.08 | 13.37 | 1,486 | +0.36(+2.77%) |
Oct 05, 2021 | 13.15 | 13.58 | 13.00 | 13.01 | 4,340 | -0.26(-1.96%) |
Oct 04, 2021 | 13.56 | 13.75 | 13.27 | 13.27 | 4,161 | -0.35(-2.57%) |