Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.210 | 8.540 | 8.020 | 8.120 | 134,899 | -0.12(-1.46%) |
Dec 30, 2021 | 8.270 | 8.640 | 8.240 | 8.240 | 186,781 | +0.23(+2.87%) |
Dec 29, 2021 | 8.110 | 8.180 | 7.940 | 8.010 | 186,260 | -0.14(-1.72%) |
Dec 28, 2021 | 8.360 | 8.490 | 8.120 | 8.150 | 155,932 | -0.18(-2.16%) |
Dec 27, 2021 | 8.610 | 8.610 | 8.240 | 8.330 | 155,261 | -0.22(-2.57%) |
Dec 23, 2021 | 8.180 | 8.720 | 8.180 | 8.550 | 165,065 | +0.18(+2.15%) |
Dec 22, 2021 | 8.310 | 8.440 | 8.270 | 8.370 | 87,859 | -0.04(-0.48%) |
Dec 21, 2021 | 8.620 | 8.740 | 8.170 | 8.410 | 180,883 | -0.36(-4.10%) |
Dec 20, 2021 | 8.900 | 9.100 | 8.700 | 8.770 | 146,455 | -0.30(-3.31%) |
Dec 17, 2021 | 8.130 | 9.300 | 7.990 | 9.070 | 550,211 | +0.81(+9.81%) |
Dec 16, 2021 | 8.480 | 8.650 | 8.200 | 8.260 | 168,074 | -0.15(-1.78%) |
Dec 15, 2021 | 8.130 | 8.420 | 7.920 | 8.410 | 236,363 | +0.39(+4.86%) |
Dec 14, 2021 | 8.120 | 8.190 | 7.800 | 8.020 | 243,689 | -0.37(-4.41%) |
Dec 13, 2021 | 8.570 | 8.670 | 8.055 | 8.390 | 227,812 | -0.10(-1.18%) |
Dec 10, 2021 | 8.600 | 8.840 | 8.390 | 8.490 | 174,087 | -0.21(-2.41%) |
Dec 09, 2021 | 9.060 | 9.180 | 8.610 | 8.700 | 137,837 | -0.63(-6.75%) |
Dec 08, 2021 | 9.180 | 9.570 | 8.920 | 9.330 | 184,118 | +0.11(+1.19%) |
Dec 07, 2021 | 8.470 | 9.480 | 8.470 | 9.220 | 281,198 | +1.17(+14.53%) |
Dec 06, 2021 | 8.030 | 8.240 | 7.800 | 8.050 | 170,288 | -0.19(-2.31%) |
Dec 03, 2021 | 8.520 | 8.670 | 8.000 | 8.240 | 264,201 | -0.37(-4.30%) |
Dec 02, 2021 | 8.550 | 8.760 | 8.290 | 8.610 | 155,710 | -0.19(-2.16%) |
Dec 01, 2021 | 9.270 | 9.480 | 8.760 | 8.800 | 230,931 | +0.18(+2.09%) |
Nov 30, 2021 | 8.750 | 8.990 | 8.650 | 8.620 | 349,118 | +0.25(+2.99%) |
Nov 29, 2021 | 8.890 | 9.080 | 8.300 | 8.370 | 148,484 | -0.32(-3.68%) |
Nov 26, 2021 | 8.580 | 8.785 | 8.530 | 8.690 | 81,714 | -0.03(-0.34%) |
Nov 24, 2021 | 8.470 | 8.810 | 8.300 | 8.720 | 118,067 | +0.38(+4.56%) |
Nov 23, 2021 | 8.480 | 8.510 | 8.170 | 8.340 | 265,026 | -0.02(-0.24%) |
Nov 22, 2021 | 8.820 | 8.820 | 8.350 | 8.360 | 359,406 | -0.55(-6.17%) |
Nov 19, 2021 | 9.080 | 9.100 | 8.800 | 8.910 | 204,335 | -0.19(-2.09%) |
Nov 18, 2021 | 9.450 | 9.140 | 9.040 | 9.100 | 178,050 | -0.34(-3.60%) |
Nov 17, 2021 | 9.690 | 9.810 | 9.160 | 9.440 | 214,899 | -0.32(-3.28%) |
Nov 16, 2021 | 9.880 | 9.980 | 9.720 | 9.760 | 128,977 | -0.22(-2.20%) |
Nov 15, 2021 | 10.56 | 10.56 | 9.920 | 9.980 | 124,508 | -0.58(-5.49%) |
Nov 12, 2021 | 10.70 | 10.70 | 10.17 | 10.56 | 159,408 | +0.22(+2.13%) |
Nov 11, 2021 | 10.75 | 10.75 | 10.26 | 10.34 | 181,986 | -0.35(-3.27%) |
Nov 10, 2021 | 11.05 | 10.69 | 139,623 | -0.52(-4.64%) | ||
Nov 09, 2021 | 11.42 | 11.56 | 11.10 | 11.21 | 240,929 | -0.46(-3.94%) |
Nov 08, 2021 | 11.89 | 12.01 | 11.33 | 11.67 | 394,688 | -0.56(-4.58%) |
Nov 05, 2021 | 11.60 | 12.49 | 11.04 | 12.23 | 195,395 | -0.05(-0.41%) |
Nov 04, 2021 | 12.56 | 12.73 | 12.03 | 12.28 | 255,039 | -0.56(-4.36%) |
Nov 03, 2021 | 12.13 | 13.08 | 12.03 | 12.84 | 216,499 | +0.23(+1.82%) |
Nov 02, 2021 | 12.39 | 12.80 | 12.14 | 12.61 | 213,335 | +0.83(+7.05%) |
Nov 01, 2021 | 10.63 | 11.91 | 10.76 | 11.78 | 281,019 | +1.02(+9.48%) |
Oct 29, 2021 | 11.12 | 11.15 | 10.71 | 10.76 | 62,487 | -0.22(-2.00%) |
Oct 28, 2021 | 10.53 | 11.06 | 10.51 | 10.98 | 96,511 | +0.36(+3.39%) |
Oct 27, 2021 | 10.71 | 10.83 | 10.47 | 10.62 | 90,907 | -0.16(-1.48%) |
Oct 26, 2021 | 10.97 | 10.74 | 10.78 | 92,496 | -0.08(-0.74%) | |
Oct 25, 2021 | 10.68 | 11.09 | 10.60 | 10.86 | 136,746 | +0.09(+0.84%) |
Oct 22, 2021 | 11.13 | 11.13 | 10.65 | 10.77 | 89,183 | -0.46(-4.10%) |
Oct 21, 2021 | 11.03 | 11.46 | 11.03 | 11.23 | 144,701 | +0.29(+2.65%) |
Oct 20, 2021 | 10.92 | 11.00 | 10.75 | 10.94 | 95,474 | +0.12(+1.11%) |
Oct 19, 2021 | 10.61 | 11.25 | 10.54 | 10.82 | 264,408 | +0.32(+3.05%) |
Oct 18, 2021 | 10.69 | 11.06 | 10.41 | 10.50 | 166,420 | -0.33(-3.05%) |
Oct 15, 2021 | 10.54 | 10.87 | 10.45 | 10.83 | 241,046 | +0.13(+1.21%) |
Oct 14, 2021 | 9.880 | 10.84 | 9.780 | 10.70 | 585,565 | +1.08(+11.23%) |
Oct 13, 2021 | 9.770 | 9.890 | 9.330 | 9.620 | 468,537 | +0.47(+5.14%) |
Oct 12, 2021 | 9.150 | 9.349 | 9.100 | 9.150 | 266,652 | +0.12(+1.33%) |
Oct 11, 2021 | 8.950 | 9.210 | 8.950 | 9.030 | 334,112 | -0.08(-0.88%) |
Oct 08, 2021 | 10.11 | 10.11 | 8.720 | 9.110 | 2,182,086 | -2.91(-24.21%) |
Oct 07, 2021 | 12.00 | 12.16 | 11.84 | 12.02 | 356,025 | +0.05(+0.42%) |
Oct 06, 2021 | 12.23 | 12.43 | 11.93 | 11.97 | 160,209 | -0.52(-4.16%) |
Oct 05, 2021 | 12.49 | 12.89 | 12.20 | 12.49 | 104,350 | +0.32(+2.63%) |
Oct 04, 2021 | 12.49 | 12.55 | 12.07 | 12.17 | 232,233 | -0.52(-4.10%) |