Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.380 | 9.450 | 9.040 | 9.070 | 166,533 | -0.34(-3.61%) |
Dec 30, 2021 | 9.400 | 9.640 | 9.370 | 9.410 | 99,243 | -0.01(-0.11%) |
Dec 29, 2021 | 9.250 | 9.470 | 9.180 | 9.420 | 197,509 | +0.19(+2.06%) |
Dec 28, 2021 | 9.290 | 9.490 | 9.120 | 9.230 | 230,414 | -0.15(-1.60%) |
Dec 27, 2021 | 9.410 | 9.490 | 9.050 | 9.380 | 208,649 | -0.09(-0.95%) |
Dec 23, 2021 | 9.510 | 9.620 | 9.160 | 9.470 | 344,249 | +0.02(+0.21%) |
Dec 22, 2021 | 9.310 | 9.520 | 9.200 | 9.450 | 296,428 | +0.17(+1.83%) |
Dec 21, 2021 | 9.170 | 9.540 | 9.170 | 9.280 | 476,042 | +0.14(+1.53%) |
Dec 20, 2021 | 9.270 | 9.380 | 8.950 | 9.140 | 386,017 | -0.36(-3.79%) |
Dec 17, 2021 | 9.330 | 9.750 | 8.810 | 9.500 | 524,164 | +0.19(+2.04%) |
Dec 16, 2021 | 10.14 | 10.19 | 9.200 | 9.310 | 631,642 | -0.73(-7.27%) |
Dec 15, 2021 | 10.16 | 10.16 | 9.873 | 10.04 | 170,833 | -0.16(-1.53%) |
Dec 14, 2021 | 10.09 | 10.41 | 10.09 | 10.20 | 128,791 | +0.06(+0.56%) |
Dec 13, 2021 | 10.30 | 10.32 | 9.910 | 10.14 | 280,618 | -0.19(-1.84%) |
Dec 10, 2021 | 10.90 | 10.99 | 10.30 | 10.33 | 257,152 | -0.54(-4.97%) |
Dec 09, 2021 | 10.78 | 11.08 | 10.78 | 10.87 | 195,276 | -0.05(-0.46%) |
Dec 08, 2021 | 10.83 | 11.14 | 10.64 | 10.92 | 258,535 | +0.20(+1.87%) |
Dec 07, 2021 | 10.65 | 11.06 | 10.65 | 10.72 | 160,776 | +0.26(+2.49%) |
Dec 06, 2021 | 10.32 | 10.64 | 10.17 | 10.46 | 258,293 | +0.23(+2.25%) |
Dec 03, 2021 | 10.46 | 10.68 | 10.10 | 10.23 | 188,761 | -0.25(-2.39%) |
Dec 02, 2021 | 10.04 | 10.52 | 10.03 | 10.48 | 196,127 | +0.51(+5.07%) |
Dec 01, 2021 | 10.57 | 10.74 | 9.910 | 9.974 | 161,322 | -0.32(-3.07%) |
Nov 30, 2021 | 10.32 | 10.43 | 10.03 | 10.29 | 258,439 | -0.13(-1.25%) |
Nov 29, 2021 | 10.88 | 10.88 | 10.38 | 10.42 | 240,336 | -0.24(-2.25%) |
Nov 26, 2021 | 10.71 | 10.84 | 10.35 | 10.66 | 178,997 | -0.49(-4.39%) |
Nov 24, 2021 | 10.60 | 11.21 | 10.54 | 11.15 | 323,898 | +0.35(+3.24%) |
Nov 23, 2021 | 11.35 | 11.43 | 10.72 | 10.80 | 398,494 | -0.60(-5.26%) |
Nov 22, 2021 | 11.70 | 11.92 | 11.26 | 11.40 | 285,317 | -0.15(-1.30%) |
Nov 19, 2021 | 11.91 | 11.95 | 11.40 | 11.55 | 432,682 | -0.51(-4.23%) |
Nov 18, 2021 | 11.92 | 12.11 | 12.00 | 12.06 | 290,110 | +0.19(+1.60%) |
Nov 17, 2021 | 11.76 | 11.99 | 11.73 | 11.87 | 134,932 | +0.08(+0.68%) |
Nov 16, 2021 | 11.70 | 11.93 | 11.62 | 11.79 | 173,302 | +0.02(+0.17%) |
Nov 15, 2021 | 11.80 | 11.87 | 11.63 | 11.77 | 216,279 | -0.02(-0.17%) |
Nov 12, 2021 | 12.20 | 12.20 | 11.73 | 11.79 | 169,936 | -0.10(-0.84%) |
Nov 11, 2021 | 11.91 | 12.06 | 11.73 | 11.89 | 147,776 | +0.01(+0.08%) |
Nov 10, 2021 | 12.03 | 11.88 | 139,097 | -0.23(-1.90%) | ||
Nov 09, 2021 | 11.90 | 12.15 | 11.80 | 12.11 | 195,370 | +0.27(+2.28%) |
Nov 08, 2021 | 12.30 | 12.45 | 11.80 | 11.84 | 252,673 | -0.46(-3.74%) |
Nov 05, 2021 | 12.13 | 12.56 | 12.01 | 12.30 | 273,318 | +0.35(+2.93%) |
Nov 04, 2021 | 11.89 | 12.11 | 11.73 | 11.95 | 152,543 | +0.05(+0.42%) |
Nov 03, 2021 | 11.49 | 12.14 | 11.38 | 11.90 | 310,129 | +0.35(+3.03%) |
Nov 02, 2021 | 12.31 | 12.31 | 11.46 | 11.55 | 379,310 | -0.76(-6.17%) |
Nov 01, 2021 | 12.12 | 12.15 | 12.15 | 12.31 | 351,326 | +0.16(+1.32%) |
Oct 29, 2021 | 12.27 | 12.72 | 11.84 | 12.15 | 494,946 | -0.07(-0.57%) |
Oct 28, 2021 | 12.62 | 12.90 | 11.52 | 12.22 | 922,134 | -0.04(-0.33%) |
Oct 27, 2021 | 12.57 | 12.75 | 12.20 | 12.26 | 329,657 | -0.40(-3.16%) |
Oct 26, 2021 | 13.12 | 12.65 | 12.66 | 411,282 | -0.37(-2.84%) | |
Oct 25, 2021 | 13.03 | 13.26 | 13.01 | 13.03 | 290,769 | +0.03(+0.23%) |
Oct 22, 2021 | 12.94 | 13.10 | 12.72 | 13.00 | 258,613 | -0.01(-0.08%) |
Oct 21, 2021 | 13.24 | 13.25 | 12.80 | 13.01 | 169,134 | -0.21(-1.59%) |
Oct 20, 2021 | 12.93 | 13.26 | 12.84 | 13.22 | 296,430 | +0.08(+0.61%) |
Oct 19, 2021 | 12.79 | 13.31 | 12.66 | 13.14 | 475,952 | +0.34(+2.66%) |
Oct 18, 2021 | 12.72 | 12.80 | 12.60 | 12.80 | 121,682 | -0.01(-0.08%) |
Oct 15, 2021 | 13.40 | 13.40 | 12.80 | 12.81 | 206,023 | -0.41(-3.10%) |
Oct 14, 2021 | 13.01 | 13.44 | 12.87 | 13.22 | 176,093 | +0.30(+2.32%) |
Oct 13, 2021 | 13.08 | 13.21 | 12.66 | 12.92 | 196,698 | -0.08(-0.62%) |
Oct 12, 2021 | 13.00 | 13.05 | 12.77 | 13.00 | 79,686 | +0.01(+0.08%) |
Oct 11, 2021 | 12.99 | 13.22 | 12.97 | 12.99 | 94,569 | -0.05(-0.38%) |
Oct 08, 2021 | 13.14 | 13.25 | 12.80 | 13.04 | 131,107 | -0.11(-0.84%) |
Oct 07, 2021 | 13.38 | 13.44 | 13.06 | 13.15 | 365,889 | -0.10(-0.75%) |
Oct 06, 2021 | 12.90 | 13.40 | 12.83 | 13.25 | 552,527 | +0.97(+7.90%) |
Oct 05, 2021 | 12.02 | 12.33 | 11.84 | 12.28 | 255,395 | +0.32(+2.68%) |
Oct 04, 2021 | 11.92 | 12.07 | 11.69 | 11.96 | 127,181 | -0.01(-0.08%) |