Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.190 | 9.190 | 9.065 | 9.140 | 611,392 | -0.01(-0.11%) |
Dec 30, 2021 | 9.350 | 9.350 | 9.105 | 9.150 | 302,331 | -0.50(-5.18%) |
Dec 29, 2021 | 9.540 | 9.680 | 9.540 | 9.650 | 509,724 | +0.22(+2.33%) |
Dec 28, 2021 | 9.380 | 9.480 | 9.375 | 9.430 | 232,786 | +0.33(+3.63%) |
Dec 27, 2021 | 9.040 | 9.180 | 9.020 | 9.100 | 233,015 | +0.03(+0.33%) |
Dec 23, 2021 | 9.050 | 9.090 | 8.920 | 9.070 | 293,046 | +0.21(+2.37%) |
Dec 22, 2021 | 8.830 | 8.880 | 8.780 | 8.860 | 132,261 | +0.01(+0.11%) |
Dec 21, 2021 | 8.910 | 8.950 | 8.830 | 8.850 | 233,039 | +0.06(+0.68%) |
Dec 20, 2021 | 8.880 | 8.920 | 8.790 | 8.790 | 317,372 | -0.34(-3.72%) |
Dec 17, 2021 | 9.100 | 9.260 | 9.100 | 9.130 | 259,794 | +0.03(+0.33%) |
Dec 16, 2021 | 9.050 | 9.260 | 9.040 | 9.100 | 217,855 | +0.04(+0.44%) |
Dec 15, 2021 | 9.010 | 9.080 | 8.910 | 9.060 | 130,644 | +0.11(+1.23%) |
Dec 14, 2021 | 8.970 | 9.060 | 8.950 | 8.950 | 119,696 | -0.08(-0.89%) |
Dec 13, 2021 | 9.150 | 9.155 | 9.020 | 9.030 | 89,474 | -0.30(-3.22%) |
Dec 10, 2021 | 9.400 | 9.400 | 9.285 | 9.330 | 95,584 | -0.05(-0.53%) |
Dec 09, 2021 | 9.420 | 9.420 | 9.340 | 9.380 | 110,084 | -0.04(-0.42%) |
Dec 08, 2021 | 9.380 | 9.450 | 9.360 | 9.420 | 73,364 | +0.11(+1.18%) |
Dec 07, 2021 | 9.280 | 9.360 | 9.280 | 9.310 | 147,149 | +0.12(+1.31%) |
Dec 06, 2021 | 9.120 | 9.205 | 9.090 | 9.190 | 184,451 | +0.16(+1.77%) |
Dec 03, 2021 | 9.110 | 9.140 | 8.985 | 9.030 | 132,738 | +0.01(+0.11%) |
Dec 02, 2021 | 9.000 | 9.130 | 8.970 | 9.020 | 197,421 | +0.25(+2.85%) |
Dec 01, 2021 | 8.910 | 8.950 | 8.750 | 8.770 | 208,598 | -0.01(-0.11%) |
Nov 30, 2021 | 8.770 | 8.820 | 8.660 | 8.780 | 356,409 | -0.22(-2.44%) |
Nov 29, 2021 | 9.050 | 9.090 | 8.980 | 9.000 | 127,752 | -0.08(-0.88%) |
Nov 26, 2021 | 9.190 | 9.190 | 9.020 | 9.080 | 106,801 | -0.22(-2.37%) |
Nov 24, 2021 | 9.350 | 9.350 | 9.260 | 9.300 | 257,782 | -0.04(-0.43%) |
Nov 23, 2021 | 9.370 | 9.400 | 9.280 | 9.340 | 141,592 | +0.07(+0.76%) |
Nov 22, 2021 | 9.360 | 9.360 | 9.240 | 9.270 | 216,321 | +0.00(+0.00%) |
Nov 19, 2021 | 9.340 | 9.360 | 9.260 | 9.270 | 108,656 | -0.08(-0.86%) |
Nov 18, 2021 | 9.440 | 9.365 | 9.310 | 9.350 | 193,862 | -0.16(-1.68%) |
Nov 17, 2021 | 9.470 | 9.550 | 9.450 | 9.510 | 229,388 | -0.07(-0.73%) |
Nov 16, 2021 | 9.650 | 9.665 | 9.550 | 9.580 | 128,397 | -0.09(-0.93%) |
Nov 15, 2021 | 9.720 | 9.730 | 9.630 | 9.670 | 65,850 | -0.16(-1.63%) |
Nov 12, 2021 | 9.850 | 9.850 | 9.810 | 9.830 | 75,571 | +0.09(+0.92%) |
Nov 11, 2021 | 9.720 | 9.785 | 9.670 | 9.740 | 128,889 | -0.04(-0.41%) |
Nov 10, 2021 | 9.820 | 9.770 | 9.780 | 164,515 | -0.12(-1.21%) | |
Nov 09, 2021 | 9.990 | 9.990 | 9.860 | 9.900 | 160,331 | -0.14(-1.39%) |
Nov 08, 2021 | 9.990 | 10.08 | 9.990 | 10.04 | 127,719 | +0.10(+1.01%) |
Nov 05, 2021 | 10.02 | 10.05 | 9.840 | 9.940 | 322,847 | +0.23(+2.37%) |
Nov 04, 2021 | 9.750 | 9.750 | 9.660 | 9.710 | 143,760 | +0.11(+1.15%) |
Nov 03, 2021 | 9.570 | 9.610 | 9.460 | 9.600 | 156,754 | -0.11(-1.13%) |
Nov 02, 2021 | 9.730 | 9.735 | 9.670 | 9.710 | 210,486 | +0.12(+1.25%) |
Nov 01, 2021 | 9.600 | 9.615 | 9.570 | 9.590 | 79,377 | +0.00(+0.00%) |
Oct 29, 2021 | 9.650 | 9.650 | 9.560 | 9.590 | 123,386 | -0.15(-1.54%) |
Oct 28, 2021 | 9.720 | 9.750 | 9.681 | 9.740 | 85,967 | +0.01(+0.10%) |
Oct 27, 2021 | 9.770 | 9.770 | 9.700 | 9.730 | 146,177 | -0.05(-0.51%) |
Oct 26, 2021 | 9.830 | 9.750 | 9.780 | 128,476 | -0.05(-0.51%) | |
Oct 25, 2021 | 9.820 | 9.880 | 9.820 | 9.830 | 79,208 | +0.08(+0.82%) |
Oct 22, 2021 | 9.790 | 9.820 | 9.725 | 9.750 | 224,900 | -0.07(-0.71%) |
Oct 21, 2021 | 9.850 | 9.880 | 9.819 | 9.820 | 101,242 | +0.07(+0.72%) |
Oct 20, 2021 | 9.760 | 9.770 | 9.730 | 9.750 | 488,044 | -0.02(-0.20%) |
Oct 19, 2021 | 9.730 | 9.800 | 9.710 | 9.770 | 152,416 | +0.11(+1.14%) |
Oct 18, 2021 | 9.680 | 9.690 | 9.630 | 9.660 | 115,492 | -0.04(-0.41%) |
Oct 15, 2021 | 9.690 | 9.710 | 9.640 | 9.700 | 96,964 | +0.08(+0.83%) |
Oct 14, 2021 | 9.640 | 9.650 | 9.560 | 9.620 | 249,453 | +0.01(+0.10%) |
Oct 13, 2021 | 9.540 | 9.660 | 9.540 | 9.610 | 135,568 | +0.29(+3.11%) |
Oct 12, 2021 | 9.370 | 9.380 | 9.320 | 9.320 | 163,333 | -0.18(-1.89%) |
Oct 11, 2021 | 9.550 | 9.605 | 9.480 | 9.500 | 122,370 | -0.07(-0.73%) |
Oct 08, 2021 | 9.590 | 9.625 | 9.540 | 9.570 | 142,498 | -0.15(-1.54%) |
Oct 07, 2021 | 9.690 | 9.770 | 9.680 | 9.720 | 190,994 | +0.02(+0.21%) |
Oct 06, 2021 | 9.590 | 9.710 | 9.580 | 9.700 | 212,742 | -0.23(-2.32%) |
Oct 05, 2021 | 9.860 | 9.940 | 9.840 | 9.930 | 119,645 | -0.04(-0.40%) |
Oct 04, 2021 | 10.00 | 10.03 | 9.900 | 9.970 | 188,897 | -0.04(-0.40%) |