Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.890 | 7.920 | 7.570 | 7.810 | 622,877 | -0.06(-0.76%) |
Dec 30, 2021 | 8.270 | 8.430 | 7.810 | 7.870 | 597,855 | -0.39(-4.72%) |
Dec 29, 2021 | 8.250 | 8.360 | 8.060 | 8.260 | 453,644 | -0.06(-0.72%) |
Dec 28, 2021 | 8.180 | 8.415 | 8.160 | 8.320 | 563,975 | +0.14(+1.71%) |
Dec 27, 2021 | 7.650 | 8.395 | 7.650 | 8.180 | 742,039 | +0.56(+7.35%) |
Dec 23, 2021 | 7.590 | 7.730 | 7.400 | 7.620 | 309,327 | +0.18(+2.42%) |
Dec 22, 2021 | 7.340 | 7.730 | 7.310 | 7.440 | 288,013 | +0.07(+0.95%) |
Dec 21, 2021 | 7.440 | 7.640 | 7.310 | 7.370 | 897,532 | +0.11(+1.52%) |
Dec 20, 2021 | 7.330 | 7.570 | 7.230 | 7.260 | 1,147,918 | -0.26(-3.46%) |
Dec 17, 2021 | 7.580 | 7.810 | 7.080 | 7.520 | 4,662,434 | -0.19(-2.46%) |
Dec 16, 2021 | 8.230 | 8.580 | 7.610 | 7.710 | 1,356,862 | -0.48(-5.86%) |
Dec 15, 2021 | 7.960 | 8.310 | 7.530 | 8.190 | 1,495,588 | +0.26(+3.28%) |
Dec 14, 2021 | 8.140 | 8.460 | 7.770 | 7.930 | 979,049 | -0.25(-3.06%) |
Dec 13, 2021 | 9.050 | 9.190 | 8.130 | 8.180 | 1,236,634 | -0.87(-9.61%) |
Dec 10, 2021 | 9.190 | 9.720 | 8.930 | 9.050 | 937,319 | -0.17(-1.84%) |
Dec 09, 2021 | 9.070 | 9.860 | 8.880 | 9.220 | 840,109 | +0.01(+0.11%) |
Dec 08, 2021 | 9.430 | 9.430 | 8.900 | 9.210 | 1,071,418 | -0.03(-0.32%) |
Dec 07, 2021 | 9.350 | 9.770 | 9.110 | 9.240 | 1,184,076 | +0.22(+2.44%) |
Dec 06, 2021 | 8.730 | 9.160 | 8.330 | 9.020 | 1,480,604 | +0.31(+3.56%) |
Dec 03, 2021 | 9.590 | 9.710 | 8.525 | 8.710 | 1,628,036 | -0.86(-8.99%) |
Dec 02, 2021 | 9.600 | 10.17 | 9.200 | 9.570 | 1,331,422 | -0.07(-0.73%) |
Dec 01, 2021 | 10.96 | 11.00 | 9.480 | 9.640 | 1,589,257 | -1.13(-10.49%) |
Nov 30, 2021 | 11.01 | 11.24 | 10.86 | 10.77 | 1,436,342 | -0.36(-3.23%) |
Nov 29, 2021 | 11.41 | 11.41 | 10.52 | 11.13 | 1,406,314 | -0.18(-1.59%) |
Nov 26, 2021 | 10.62 | 11.37 | 10.62 | 11.31 | 509,383 | +0.03(+0.27%) |
Nov 24, 2021 | 10.80 | 11.56 | 10.30 | 11.28 | 768,741 | +0.51(+4.74%) |
Nov 23, 2021 | 10.82 | 11.10 | 10.62 | 10.77 | 2,199,064 | -0.01(-0.09%) |
Nov 22, 2021 | 11.86 | 12.00 | 10.30 | 10.78 | 1,815,711 | -1.33(-10.98%) |
Nov 19, 2021 | 12.37 | 12.95 | 11.34 | 12.11 | 1,773,287 | -0.26(-2.10%) |
Nov 18, 2021 | 12.70 | 12.41 | 12.01 | 12.37 | 2,396,476 | -0.38(-2.98%) |
Nov 17, 2021 | 11.62 | 12.80 | 11.51 | 12.75 | 1,472,270 | +0.90(+7.59%) |
Nov 16, 2021 | 11.42 | 11.86 | 10.86 | 11.85 | 857,624 | +0.25(+2.16%) |
Nov 15, 2021 | 11.60 | 12.10 | 11.40 | 11.60 | 555,379 | -0.17(-1.44%) |
Nov 12, 2021 | 11.75 | 11.81 | 11.07 | 11.77 | 928,972 | -0.03(-0.25%) |
Nov 11, 2021 | 11.72 | 11.95 | 11.25 | 11.80 | 910,370 | +0.22(+1.90%) |
Nov 10, 2021 | 10.40 | 11.58 | 2,660,970 | +0.14(+1.22%) | ||
Nov 09, 2021 | 12.06 | 12.23 | 11.11 | 11.44 | 1,486,395 | -0.84(-6.84%) |
Nov 08, 2021 | 12.23 | 12.34 | 11.29 | 12.28 | 1,543,075 | +0.05(+0.41%) |
Nov 05, 2021 | 12.89 | 13.17 | 11.51 | 12.23 | 1,923,635 | -0.31(-2.47%) |
Nov 04, 2021 | 12.40 | 12.79 | 12.20 | 12.54 | 3,006,100 | +0.54(+4.50%) |
Nov 03, 2021 | 11.33 | 13.18 | 11.27 | 12.00 | 4,416,017 | +1.01(+9.19%) |
Nov 02, 2021 | 10.24 | 11.45 | 10.20 | 10.99 | 3,072,774 | +0.99(+9.90%) |
Nov 01, 2021 | 10.44 | 10.35 | 9.930 | 10.00 | 908,620 | -0.29(-2.82%) |
Oct 29, 2021 | 10.30 | 10.72 | 10.23 | 10.29 | 1,368,937 | -0.08(-0.77%) |
Oct 28, 2021 | 10.33 | 10.63 | 9.845 | 10.37 | 845,411 | -0.07(-0.67%) |
Oct 27, 2021 | 9.850 | 10.46 | 9.450 | 10.44 | 924,248 | +0.59(+5.99%) |
Oct 26, 2021 | 9.750 | 9.850 | 1,570,191 | +0.62(+6.72%) | ||
Oct 25, 2021 | 8.550 | 9.250 | 8.300 | 9.230 | 1,479,189 | +1.02(+12.42%) |
Oct 22, 2021 | 8.610 | 8.630 | 8.020 | 8.210 | 1,055,272 | -0.34(-3.98%) |
Oct 21, 2021 | 8.410 | 8.950 | 8.400 | 8.550 | 882,156 | +0.36(+4.40%) |
Oct 20, 2021 | 8.420 | 8.440 | 8.090 | 8.190 | 702,085 | -0.22(-2.62%) |
Oct 19, 2021 | 8.800 | 8.970 | 8.245 | 8.410 | 752,142 | -0.27(-3.11%) |
Oct 18, 2021 | 8.100 | 8.720 | 8.030 | 8.680 | 999,148 | +0.81(+10.29%) |
Oct 15, 2021 | 8.100 | 8.130 | 7.820 | 7.870 | 576,364 | -0.14(-1.75%) |
Oct 14, 2021 | 8.150 | 8.190 | 7.960 | 8.010 | 558,815 | +0.09(+1.14%) |
Oct 13, 2021 | 7.750 | 7.970 | 7.590 | 7.920 | 350,561 | +0.16(+2.06%) |
Oct 12, 2021 | 8.000 | 8.000 | 7.730 | 7.760 | 226,650 | -0.17(-2.14%) |
Oct 11, 2021 | 8.110 | 8.110 | 7.820 | 7.930 | 209,348 | -0.07(-0.88%) |
Oct 08, 2021 | 7.790 | 8.130 | 7.620 | 8.000 | 348,502 | +0.45(+5.96%) |
Oct 07, 2021 | 7.500 | 7.747 | 7.440 | 7.550 | 258,661 | +0.15(+2.03%) |
Oct 06, 2021 | 7.790 | 7.800 | 7.370 | 7.400 | 521,918 | -0.48(-6.09%) |
Oct 05, 2021 | 7.750 | 7.930 | 7.658 | 7.880 | 272,689 | +0.18(+2.34%) |
Oct 04, 2021 | 7.910 | 8.340 | 7.600 | 7.700 | 566,560 | -0.20(-2.53%) |