Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.340 | 9.375 | 9.117 | 9.260 | 95,847 | -0.05(-0.54%) |
Dec 30, 2021 | 9.180 | 9.600 | 9.180 | 9.310 | 86,626 | +0.07(+0.76%) |
Dec 29, 2021 | 9.140 | 9.370 | 8.940 | 9.240 | 145,553 | -0.01(-0.11%) |
Dec 28, 2021 | 9.320 | 9.399 | 9.090 | 9.250 | 134,816 | -0.14(-1.49%) |
Dec 27, 2021 | 9.410 | 9.500 | 9.250 | 9.390 | 79,428 | -0.08(-0.84%) |
Dec 23, 2021 | 9.000 | 9.670 | 8.980 | 9.470 | 188,555 | +0.53(+5.93%) |
Dec 22, 2021 | 8.570 | 9.070 | 8.480 | 8.940 | 127,440 | +0.37(+4.32%) |
Dec 21, 2021 | 8.240 | 8.750 | 8.240 | 8.570 | 80,104 | +0.36(+4.38%) |
Dec 20, 2021 | 8.010 | 8.230 | 7.860 | 8.210 | 105,877 | -0.10(-1.20%) |
Dec 17, 2021 | 8.150 | 8.480 | 7.990 | 8.310 | 69,954 | +0.09(+1.09%) |
Dec 16, 2021 | 8.510 | 8.750 | 8.175 | 8.220 | 141,280 | -0.24(-2.84%) |
Dec 15, 2021 | 8.480 | 8.480 | 8.000 | 8.460 | 101,900 | +0.09(+1.08%) |
Dec 14, 2021 | 8.770 | 8.819 | 8.370 | 8.370 | 111,755 | -0.47(-5.32%) |
Dec 13, 2021 | 9.300 | 9.300 | 8.700 | 8.840 | 77,027 | -0.44(-4.74%) |
Dec 10, 2021 | 9.200 | 9.280 | 9.030 | 9.280 | 60,475 | +0.08(+0.87%) |
Dec 09, 2021 | 9.500 | 9.510 | 8.970 | 9.200 | 121,708 | -0.31(-3.26%) |
Dec 08, 2021 | 9.590 | 9.670 | 9.440 | 9.510 | 65,686 | -0.09(-0.94%) |
Dec 07, 2021 | 9.080 | 9.770 | 9.080 | 9.600 | 115,045 | +0.59(+6.55%) |
Dec 06, 2021 | 8.950 | 9.290 | 8.850 | 9.010 | 126,323 | -0.03(-0.33%) |
Dec 03, 2021 | 9.470 | 9.620 | 8.930 | 9.040 | 117,173 | -0.34(-3.62%) |
Dec 02, 2021 | 9.220 | 9.520 | 9.200 | 9.380 | 83,270 | +0.10(+1.08%) |
Dec 01, 2021 | 9.790 | 9.830 | 9.220 | 9.280 | 108,041 | -0.33(-3.43%) |
Nov 30, 2021 | 9.770 | 9.925 | 9.400 | 9.610 | 176,100 | -0.26(-2.63%) |
Nov 29, 2021 | 10.30 | 10.30 | 9.800 | 9.870 | 157,178 | -0.18(-1.79%) |
Nov 26, 2021 | 10.00 | 10.14 | 9.840 | 10.05 | 66,541 | -0.21(-2.05%) |
Nov 24, 2021 | 10.33 | 10.38 | 10.16 | 10.26 | 46,180 | -0.18(-1.72%) |
Nov 23, 2021 | 10.45 | 10.65 | 10.35 | 10.44 | 63,156 | -0.01(-0.10%) |
Nov 22, 2021 | 10.61 | 10.61 | 10.30 | 10.45 | 77,410 | -0.16(-1.51%) |
Nov 19, 2021 | 10.74 | 11.00 | 10.51 | 10.61 | 73,606 | -0.24(-2.21%) |
Nov 18, 2021 | 10.57 | 10.85 | 10.77 | 10.85 | 63,272 | +0.26(+2.46%) |
Nov 17, 2021 | 11.01 | 11.10 | 10.53 | 10.59 | 54,755 | -0.38(-3.46%) |
Nov 16, 2021 | 11.03 | 11.09 | 10.68 | 10.97 | 96,283 | -0.12(-1.08%) |
Nov 15, 2021 | 11.38 | 11.58 | 10.99 | 11.09 | 80,366 | -0.29(-2.55%) |
Nov 12, 2021 | 10.81 | 11.45 | 10.80 | 11.38 | 77,408 | +0.48(+4.40%) |
Nov 11, 2021 | 11.84 | 11.84 | 10.75 | 10.90 | 160,454 | -0.57(-4.97%) |
Nov 10, 2021 | 11.67 | 11.47 | 73,201 | -0.21(-1.80%) | ||
Nov 09, 2021 | 11.84 | 11.84 | 11.27 | 11.68 | 99,720 | -0.14(-1.18%) |
Nov 08, 2021 | 11.82 | 12.09 | 11.67 | 11.82 | 93,612 | +0.00(+0.00%) |
Nov 05, 2021 | 11.84 | 11.95 | 11.52 | 11.82 | 128,309 | +0.03(+0.25%) |
Nov 04, 2021 | 12.76 | 12.79 | 11.68 | 11.79 | 128,970 | -0.88(-6.95%) |
Nov 03, 2021 | 12.02 | 12.80 | 11.98 | 12.67 | 93,307 | +0.53(+4.37%) |
Nov 02, 2021 | 12.35 | 12.35 | 11.87 | 12.14 | 68,998 | -0.34(-2.72%) |
Nov 01, 2021 | 12.54 | 12.45 | 12.41 | 12.48 | 31,895 | +0.03(+0.24%) |
Oct 29, 2021 | 12.31 | 12.47 | 12.25 | 12.45 | 54,157 | +0.07(+0.57%) |
Oct 28, 2021 | 12.29 | 12.38 | 91,477 | +0.07(+0.57%) | ||
Oct 27, 2021 | 12.70 | 12.85 | 12.26 | 12.31 | 154,192 | -0.43(-3.38%) |
Oct 26, 2021 | 12.59 | 12.74 | 153,040 | +0.19(+1.51%) | ||
Oct 25, 2021 | 11.95 | 12.55 | 11.84 | 12.55 | 210,454 | +0.64(+5.37%) |
Oct 22, 2021 | 11.54 | 11.94 | 11.52 | 11.91 | 130,994 | +0.36(+3.12%) |
Oct 21, 2021 | 11.42 | 11.58 | 11.29 | 11.55 | 92,721 | +0.08(+0.70%) |
Oct 20, 2021 | 11.64 | 11.64 | 10.99 | 11.47 | 146,028 | -0.08(-0.69%) |
Oct 19, 2021 | 11.51 | 11.67 | 11.38 | 11.55 | 108,979 | +0.15(+1.32%) |
Oct 18, 2021 | 11.51 | 11.51 | 11.09 | 11.40 | 111,215 | -0.04(-0.35%) |
Oct 15, 2021 | 11.31 | 11.61 | 11.25 | 11.44 | 72,214 | +0.19(+1.69%) |
Oct 14, 2021 | 11.17 | 11.32 | 10.62 | 11.25 | 119,574 | -0.07(-0.62%) |
Oct 13, 2021 | 10.83 | 11.39 | 10.76 | 11.32 | 100,135 | +0.54(+5.01%) |
Oct 12, 2021 | 10.43 | 10.80 | 10.33 | 10.78 | 112,809 | +0.39(+3.75%) |
Oct 11, 2021 | 10.30 | 10.84 | 10.15 | 10.39 | 84,266 | +0.26(+2.57%) |
Oct 08, 2021 | 9.770 | 10.18 | 9.730 | 10.13 | 87,294 | +0.24(+2.43%) |
Oct 07, 2021 | 9.840 | 10.09 | 9.820 | 9.890 | 92,445 | +0.08(+0.82%) |
Oct 06, 2021 | 10.04 | 10.11 | 9.720 | 9.810 | 137,824 | -0.35(-3.44%) |
Oct 05, 2021 | 10.08 | 10.23 | 9.940 | 10.16 | 81,152 | +0.16(+1.60%) |
Oct 04, 2021 | 10.40 | 10.55 | 10.00 | 10.00 | 74,743 | -0.31(-3.01%) |