Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.980 | 10.11 | 9.810 | 9.970 | 578,406 | -0.02(-0.20%) |
Dec 30, 2021 | 10.19 | 10.27 | 9.960 | 9.990 | 504,810 | -0.20(-1.96%) |
Dec 29, 2021 | 10.30 | 10.44 | 10.13 | 10.19 | 434,894 | -0.09(-0.88%) |
Dec 28, 2021 | 10.07 | 10.43 | 10.05 | 10.28 | 715,073 | +0.02(+0.19%) |
Dec 27, 2021 | 10.24 | 10.37 | 10.11 | 10.26 | 624,546 | -0.03(-0.29%) |
Dec 23, 2021 | 10.38 | 10.44 | 10.18 | 10.29 | 443,500 | +0.00(+0.00%) |
Dec 22, 2021 | 10.13 | 10.46 | 10.02 | 10.29 | 569,124 | +0.05(+0.49%) |
Dec 21, 2021 | 9.840 | 10.28 | 9.830 | 10.24 | 563,521 | +0.47(+4.81%) |
Dec 20, 2021 | 9.660 | 9.850 | 9.420 | 9.770 | 1,093,900 | -0.08(-0.81%) |
Dec 17, 2021 | 9.490 | 10.06 | 9.310 | 9.850 | 3,225,333 | +0.32(+3.36%) |
Dec 16, 2021 | 9.780 | 9.885 | 9.430 | 9.530 | 883,400 | -0.28(-2.85%) |
Dec 15, 2021 | 9.680 | 9.840 | 9.575 | 9.810 | 1,201,167 | +0.12(+1.24%) |
Dec 14, 2021 | 9.260 | 9.720 | 9.191 | 9.690 | 874,783 | +0.37(+3.97%) |
Dec 13, 2021 | 9.560 | 9.690 | 9.310 | 9.320 | 653,520 | -0.32(-3.32%) |
Dec 10, 2021 | 9.800 | 9.870 | 9.590 | 9.640 | 471,002 | -0.16(-1.63%) |
Dec 09, 2021 | 9.940 | 10.10 | 9.790 | 9.800 | 584,368 | -0.23(-2.29%) |
Dec 08, 2021 | 10.38 | 10.49 | 10.02 | 10.03 | 493,632 | -0.34(-3.28%) |
Dec 07, 2021 | 10.59 | 10.78 | 10.34 | 10.37 | 918,772 | -0.06(-0.58%) |
Dec 06, 2021 | 10.42 | 10.69 | 10.27 | 10.43 | 715,620 | +0.18(+1.76%) |
Dec 03, 2021 | 10.35 | 10.45 | 10.05 | 10.25 | 585,704 | -0.08(-0.77%) |
Dec 02, 2021 | 10.44 | 10.53 | 10.12 | 10.33 | 1,016,788 | -0.08(-0.77%) |
Dec 01, 2021 | 11.03 | 11.23 | 10.40 | 10.41 | 644,003 | -0.36(-3.34%) |
Nov 30, 2021 | 11.00 | 11.08 | 10.73 | 10.77 | 1,151,804 | -0.30(-2.71%) |
Nov 29, 2021 | 11.51 | 11.51 | 11.00 | 11.07 | 613,807 | -0.23(-2.04%) |
Nov 26, 2021 | 11.49 | 11.49 | 11.04 | 11.30 | 516,847 | -0.58(-4.88%) |
Nov 24, 2021 | 11.84 | 11.95 | 11.66 | 11.88 | 342,940 | +0.00(+0.00%) |
Nov 23, 2021 | 11.90 | 11.98 | 11.79 | 11.88 | 518,825 | +0.04(+0.34%) |
Nov 22, 2021 | 11.55 | 11.98 | 11.36 | 11.84 | 774,298 | +0.25(+2.16%) |
Nov 19, 2021 | 11.20 | 11.65 | 11.18 | 11.59 | 894,505 | +0.27(+2.39%) |
Nov 18, 2021 | 11.61 | 11.31 | 11.13 | 11.32 | 959,269 | -0.26(-2.25%) |
Nov 17, 2021 | 11.63 | 11.63 | 11.29 | 11.58 | 764,093 | -0.05(-0.43%) |
Nov 16, 2021 | 11.35 | 11.63 | 11.23 | 11.63 | 901,575 | +0.18(+1.57%) |
Nov 15, 2021 | 11.46 | 11.86 | 11.40 | 11.45 | 1,040,699 | +0.06(+0.53%) |
Nov 12, 2021 | 10.98 | 11.39 | 10.86 | 11.39 | 1,326,268 | +0.52(+4.78%) |
Nov 11, 2021 | 10.62 | 10.90 | 10.55 | 10.87 | 966,919 | +0.27(+2.55%) |
Nov 10, 2021 | 9.880 | 10.61 | 10.60 | 1,167,354 | +0.81(+8.27%) | |
Nov 09, 2021 | 9.640 | 10.16 | 9.620 | 9.790 | 655,211 | +0.15(+1.56%) |
Nov 08, 2021 | 9.570 | 9.700 | 9.510 | 9.640 | 631,976 | +0.07(+0.73%) |
Nov 05, 2021 | 9.300 | 9.600 | 9.160 | 9.570 | 860,560 | +0.46(+5.05%) |
Nov 04, 2021 | 9.360 | 9.440 | 9.100 | 9.110 | 484,385 | -0.19(-2.04%) |
Nov 03, 2021 | 8.910 | 9.330 | 8.840 | 9.300 | 624,665 | +0.38(+4.26%) |
Nov 02, 2021 | 8.730 | 8.960 | 8.490 | 8.920 | 775,533 | +0.10(+1.13%) |
Nov 01, 2021 | 8.600 | 8.840 | 8.590 | 8.820 | 549,662 | +0.21(+2.44%) |
Oct 29, 2021 | 8.590 | 8.620 | 8.377 | 8.610 | 648,034 | +0.05(+0.58%) |
Oct 28, 2021 | 8.370 | 8.570 | 8.270 | 8.560 | 636,796 | +0.20(+2.39%) |
Oct 27, 2021 | 8.420 | 8.585 | 8.226 | 8.360 | 730,750 | -0.11(-1.30%) |
Oct 26, 2021 | 8.960 | 8.430 | 8.470 | 824,635 | -0.53(-5.89%) | |
Oct 25, 2021 | 9.020 | 9.230 | 8.811 | 9.000 | 848,640 | +0.00(+0.00%) |
Oct 22, 2021 | 9.220 | 9.220 | 8.935 | 9.000 | 479,821 | -0.16(-1.75%) |
Oct 21, 2021 | 9.170 | 9.240 | 8.965 | 9.160 | 476,785 | -0.07(-0.76%) |
Oct 20, 2021 | 9.140 | 9.370 | 9.060 | 9.230 | 386,169 | +0.08(+0.87%) |
Oct 19, 2021 | 9.170 | 9.265 | 9.060 | 9.150 | 288,943 | -0.08(-0.87%) |
Oct 18, 2021 | 9.330 | 9.370 | 9.135 | 9.230 | 376,336 | -0.18(-1.91%) |
Oct 15, 2021 | 9.720 | 9.830 | 9.410 | 9.410 | 508,172 | -0.08(-0.84%) |
Oct 14, 2021 | 9.550 | 9.610 | 9.440 | 9.490 | 387,182 | +0.00(+0.00%) |
Oct 13, 2021 | 9.480 | 9.490 | 9.200 | 9.490 | 290,762 | +0.01(+0.11%) |
Oct 12, 2021 | 9.470 | 9.570 | 9.320 | 9.480 | 916,522 | -0.03(-0.32%) |
Oct 11, 2021 | 9.400 | 9.820 | 9.400 | 9.510 | 718,920 | +0.11(+1.17%) |
Oct 08, 2021 | 8.890 | 9.410 | 8.890 | 9.400 | 1,087,281 | +0.43(+4.79%) |
Oct 07, 2021 | 8.910 | 9.080 | 8.880 | 8.970 | 512,025 | +0.10(+1.13%) |
Oct 06, 2021 | 8.840 | 8.880 | 8.660 | 8.870 | 422,497 | -0.07(-0.78%) |
Oct 05, 2021 | 8.780 | 8.960 | 8.710 | 8.940 | 522,506 | +0.12(+1.36%) |
Oct 04, 2021 | 8.920 | 8.930 | 8.720 | 8.820 | 480,562 | -0.06(-0.68%) |