Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.569 | 9.685 | 9.569 | 9.685 | 2,434 | -0.15(-1.58%) |
Dec 30, 2021 | 9.270 | 9.840 | 9.270 | 9.840 | 3,458 | +0.27(+2.77%) |
Dec 29, 2021 | 9.920 | 9.930 | 9.026 | 9.575 | 6,964 | -0.08(-0.78%) |
Dec 28, 2021 | 9.770 | 9.932 | 9.090 | 9.650 | 10,882 | -0.25(-2.53%) |
Dec 27, 2021 | 9.820 | 9.900 | 9.770 | 9.900 | 7,059 | -0.14(-1.39%) |
Dec 23, 2021 | 9.860 | 10.05 | 9.802 | 10.04 | 3,933 | +0.00(+0.05%) |
Dec 22, 2021 | 9.820 | 10.17 | 9.790 | 10.04 | 3,602 | -0.21(-2.00%) |
Dec 21, 2021 | 10.21 | 10.24 | 9.800 | 10.24 | 4,997 | +0.04(+0.39%) |
Dec 20, 2021 | 10.16 | 10.32 | 10.14 | 10.20 | 6,391 | +0.06(+0.59%) |
Dec 17, 2021 | 9.760 | 10.15 | 9.635 | 10.14 | 6,016 | +0.24(+2.37%) |
Dec 16, 2021 | 9.580 | 10.04 | 9.580 | 9.905 | 8,956 | +0.33(+3.50%) |
Dec 15, 2021 | 9.560 | 9.800 | 9.379 | 9.570 | 5,009 | -0.07(-0.73%) |
Dec 14, 2021 | 9.460 | 9.640 | 9.280 | 9.640 | 9,628 | +0.08(+0.84%) |
Dec 13, 2021 | 10.17 | 10.17 | 9.460 | 9.560 | 25,945 | -0.76(-7.36%) |
Dec 10, 2021 | 10.59 | 10.60 | 10.12 | 10.32 | 5,575 | -0.08(-0.77%) |
Dec 09, 2021 | 10.54 | 10.57 | 10.31 | 10.40 | 3,221 | +0.13(+1.27%) |
Dec 08, 2021 | 9.960 | 10.50 | 9.960 | 10.27 | 34,433 | +0.17(+1.68%) |
Dec 07, 2021 | 9.900 | 10.70 | 9.625 | 10.10 | 31,737 | +0.20(+2.02%) |
Dec 06, 2021 | 9.750 | 9.900 | 9.480 | 9.900 | 10,041 | +0.21(+2.16%) |
Dec 03, 2021 | 10.00 | 10.22 | 9.100 | 9.690 | 61,543 | -0.30(-2.96%) |
Dec 02, 2021 | 9.800 | 9.986 | 9.360 | 9.986 | 6,092 | +0.40(+4.13%) |
Dec 01, 2021 | 9.650 | 9.870 | 9.200 | 9.590 | 14,120 | +0.57(+6.32%) |
Nov 30, 2021 | 9.580 | 9.580 | 9.378 | 9.020 | 3,756 | -0.62(-6.43%) |
Nov 29, 2021 | 9.750 | 9.750 | 9.550 | 9.640 | 1,668 | -0.01(-0.10%) |
Nov 26, 2021 | 9.520 | 9.650 | 9.260 | 9.650 | 5,576 | +0.20(+2.08%) |
Nov 24, 2021 | 9.130 | 9.650 | 9.130 | 9.453 | 2,387 | +0.17(+1.87%) |
Nov 23, 2021 | 9.490 | 9.500 | 9.040 | 9.280 | 8,617 | -0.22(-2.32%) |
Nov 22, 2021 | 8.900 | 9.750 | 8.880 | 9.500 | 10,352 | +0.40(+4.40%) |
Nov 19, 2021 | 8.910 | 9.100 | 8.880 | 9.100 | 2,396 | -0.08(-0.87%) |
Nov 18, 2021 | 9.000 | 9.180 | 8.780 | 9.180 | 10,552 | +0.05(+0.55%) |
Nov 17, 2021 | 9.130 | 9.130 | 9.050 | 9.130 | 4,214 | +0.08(+0.88%) |
Nov 16, 2021 | 9.290 | 9.290 | 8.850 | 9.050 | 15,552 | -0.17(-1.84%) |
Nov 15, 2021 | 9.350 | 9.350 | 9.040 | 9.220 | 18,191 | -0.11(-1.18%) |
Nov 12, 2021 | 9.410 | 9.410 | 9.110 | 9.330 | 2,281 | -0.08(-0.85%) |
Nov 11, 2021 | 9.200 | 9.482 | 9.100 | 9.410 | 7,822 | +0.05(+0.50%) |
Nov 10, 2021 | 9.550 | 9.363 | 13,154 | -0.29(-2.97%) | ||
Nov 09, 2021 | 8.930 | 9.960 | 8.850 | 9.650 | 35,727 | +0.73(+8.18%) |
Nov 08, 2021 | 8.800 | 9.250 | 8.630 | 8.920 | 25,737 | +0.10(+1.13%) |
Nov 05, 2021 | 8.780 | 8.840 | 8.641 | 8.820 | 5,683 | +0.02(+0.23%) |
Nov 04, 2021 | 8.420 | 8.800 | 8.121 | 8.800 | 7,492 | +0.38(+4.54%) |
Nov 03, 2021 | 8.230 | 8.418 | 8.065 | 8.418 | 18,343 | -0.03(-0.38%) |
Nov 02, 2021 | 8.500 | 8.500 | 8.150 | 8.450 | 7,683 | +0.03(+0.37%) |
Nov 01, 2021 | 8.660 | 8.450 | 8.320 | 8.419 | 4,470 | -0.03(-0.36%) |
Oct 29, 2021 | 8.480 | 8.640 | 8.330 | 8.450 | 5,328 | +0.10(+1.20%) |
Oct 28, 2021 | 8.490 | 8.490 | 8.100 | 8.350 | 7,947 | +0.00(+0.06%) |
Oct 27, 2021 | 8.100 | 8.361 | 8.100 | 8.345 | 11,014 | +0.10(+1.15%) |
Oct 26, 2021 | 9.070 | 8.250 | 24,437 | -1.52(-15.56%) | ||
Oct 25, 2021 | 8.070 | 10.15 | 8.070 | 9.770 | 134,145 | +1.69(+20.91%) |
Oct 22, 2021 | 8.010 | 8.520 | 7.860 | 8.080 | 17,353 | +0.07(+0.91%) |
Oct 21, 2021 | 8.140 | 8.150 | 7.820 | 8.007 | 2,737 | +0.02(+0.21%) |
Oct 20, 2021 | 8.180 | 8.180 | 7.770 | 7.990 | 7,086 | -0.27(-3.27%) |
Oct 19, 2021 | 8.210 | 8.260 | 8.010 | 8.260 | 4,724 | +0.09(+1.10%) |
Oct 18, 2021 | 8.430 | 8.430 | 7.960 | 8.170 | 7,531 | +0.21(+2.64%) |
Oct 15, 2021 | 8.050 | 8.050 | 7.850 | 7.960 | 8,919 | -0.24(-2.93%) |
Oct 14, 2021 | 8.100 | 8.500 | 8.100 | 8.200 | 8,581 | +0.05(+0.61%) |
Oct 13, 2021 | 8.300 | 8.410 | 8.100 | 8.150 | 5,684 | -0.52(-6.01%) |
Oct 12, 2021 | 8.740 | 8.770 | 8.347 | 8.671 | 6,873 | -0.29(-3.27%) |
Oct 11, 2021 | 9.210 | 10.13 | 8.740 | 8.964 | 2,414 | +0.00(+0.02%) |
Oct 08, 2021 | 8.800 | 8.962 | 8.690 | 8.962 | 1,519 | +0.16(+1.84%) |
Oct 07, 2021 | 8.540 | 8.865 | 8.540 | 8.800 | 3,567 | -0.01(-0.06%) |
Oct 06, 2021 | 8.370 | 9.100 | 8.370 | 8.806 | 2,744 | -0.19(-2.16%) |
Oct 05, 2021 | 9.180 | 9.810 | 9.000 | 9.000 | 5,042 | -0.33(-3.54%) |
Oct 04, 2021 | 9.640 | 9.640 | 9.043 | 9.330 | 2,033 | -0.22(-2.30%) |