Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.023 | 9.077 | 8.964 | 9.040 | 164,754 | -0.00(-0.02%) |
Dec 30, 2021 | 9.023 | 9.045 | 9.021 | 9.042 | 3,172 | +0.01(+0.13%) |
Dec 29, 2021 | 9.013 | 9.033 | 9.017 | 9.030 | 2,330 | -0.01(-0.08%) |
Dec 28, 2021 | 9.033 | 9.056 | 9.030 | 9.037 | 3,222 | -0.07(-0.73%) |
Dec 27, 2021 | 9.105 | 9.083 | 9.103 | 955 | +0.00(+0.03%) | |
Dec 26, 2021 | 9.119 | 9.113 | 9.090 | 9.100 | 856 | -0.02(-0.26%) |
Dec 24, 2021 | 9.053 | 9.132 | 9.046 | 9.124 | 157,977 | +0.05(+0.52%) |
Dec 23, 2021 | 9.081 | 9.059 | 9.076 | 2,282 | -0.01(-0.07%) | |
Dec 22, 2021 | 9.070 | 9.087 | 9.059 | 9.083 | 3,828 | -0.05(-0.51%) |
Dec 21, 2021 | 9.122 | 9.132 | 9.104 | 9.130 | 4,298 | -0.01(-0.15%) |
Dec 20, 2021 | 9.138 | 9.145 | 9.134 | 9.144 | 5,235 | +0.01(+0.10%) |
Dec 19, 2021 | 9.138 | 9.135 | 9.118 | 9.135 | 2,303 | +0.03(+0.35%) |
Dec 17, 2021 | 9.009 | 9.146 | 9.008 | 9.103 | 235,997 | +0.09(+1.04%) |
Dec 16, 2021 | 9.009 | 9.031 | 9.008 | 9.009 | 3,762 | -0.07(-0.76%) |
Dec 15, 2021 | 9.060 | 9.078 | 9.050 | 9.078 | 7,482 | -0.06(-0.62%) |
Dec 14, 2021 | 9.133 | 9.147 | 9.112 | 9.134 | 3,262 | +0.05(+0.51%) |
Dec 13, 2021 | 9.087 | 9.101 | 9.066 | 9.088 | 3,431 | +0.04(+0.39%) |
Dec 12, 2021 | 9.053 | 9.057 | 9.042 | 9.052 | 1,827 | +0.01(+0.16%) |
Dec 10, 2021 | 9.055 | 9.098 | 9.016 | 9.038 | 240,093 | -0.02(-0.18%) |
Dec 09, 2021 | 9.055 | 9.064 | 9.050 | 9.054 | 2,257 | +0.02(+0.23%) |
Dec 08, 2021 | 9.032 | 9.045 | 9.026 | 9.033 | 5,638 | -0.06(-0.63%) |
Dec 07, 2021 | 9.091 | 9.104 | 9.088 | 9.091 | 2,111 | -0.00(-0.03%) |
Dec 06, 2021 | 9.087 | 9.097 | 9.082 | 9.094 | 4,355 | -0.05(-0.57%) |
Dec 05, 2021 | 9.128 | 9.161 | 9.119 | 9.146 | 5,113 | +0.03(+0.31%) |
Dec 03, 2021 | 9.047 | 9.180 | 8.946 | 9.118 | 297,705 | +0.07(+0.77%) |
Dec 02, 2021 | 9.047 | 9.052 | 9.020 | 9.048 | 1,762 | -0.02(-0.20%) |
Dec 01, 2021 | 9.071 | 9.088 | 9.047 | 9.066 | 2,934 | +0.05(+0.56%) |
Nov 30, 2021 | 9.007 | 9.019 | 8.984 | 9.016 | 4,688 | -0.04(-0.48%) |
Nov 29, 2021 | 9.066 | 9.077 | 9.044 | 9.060 | 5,064 | -0.07(-0.79%) |
Nov 28, 2021 | 9.132 | 9.141 | 9.104 | 9.132 | 1,292 | -0.02(-0.22%) |
Nov 26, 2021 | 9.084 | 9.182 | 9.064 | 9.152 | 293,001 | +0.06(+0.71%) |
Nov 25, 2021 | 9.084 | 9.105 | 9.066 | 9.087 | 3,210 | -0.03(-0.36%) |
Nov 24, 2021 | 9.118 | 9.122 | 9.103 | 9.121 | 2,586 | +0.09(+0.97%) |
Nov 23, 2021 | 9.033 | 9.038 | 9.023 | 9.033 | 3,392 | +0.04(+0.44%) |
Nov 22, 2021 | 8.993 | 8.998 | 8.963 | 8.994 | 3,241 | +0.04(+0.47%) |
Nov 21, 2021 | 8.937 | 8.953 | 8.925 | 8.952 | 1,919 | +0.04(+0.45%) |
Nov 19, 2021 | 8.857 | 8.975 | 8.844 | 8.912 | 309,194 | +0.05(+0.56%) |
Nov 18, 2021 | 8.857 | 8.865 | 8.844 | 8.862 | 2,872 | +0.00(+0.03%) |
Nov 17, 2021 | 8.860 | 8.865 | 8.828 | 8.859 | 3,170 | -0.01(-0.10%) |
Nov 16, 2021 | 8.887 | 8.895 | 8.858 | 8.868 | 4,505 | +0.08(+0.86%) |
Nov 15, 2021 | 8.797 | 8.801 | 8.764 | 8.793 | 3,557 | +0.03(+0.39%) |
Nov 14, 2021 | 8.754 | 8.760 | 8.748 | 8.759 | 2,761 | +0.04(+0.44%) |
Nov 12, 2021 | 8.695 | 8.769 | 8.581 | 8.720 | 215,574 | +0.02(+0.22%) |
Nov 11, 2021 | 8.695 | 8.714 | 8.581 | 8.702 | 3,152 | +0.01(+0.11%) |
Nov 10, 2021 | 8.698 | 8.705 | 8.682 | 8.692 | 3,529 | +0.12(+1.42%) |
Nov 09, 2021 | 8.565 | 8.576 | 8.538 | 8.570 | 3,002 | +0.02(+0.18%) |
Nov 08, 2021 | 8.569 | 8.577 | 8.500 | 8.555 | 4,110 | -0.01(-0.09%) |
Nov 07, 2021 | 8.575 | 8.578 | 8.547 | 8.563 | 2,925 | +0.00(+0.04%) |
Nov 05, 2021 | 8.579 | 8.608 | 8.552 | 8.559 | 248,327 | -0.03(-0.30%) |
Nov 04, 2021 | 8.579 | 8.589 | 8.572 | 8.585 | 6,802 | +0.05(+0.62%) |
Nov 03, 2021 | 8.525 | 8.533 | 8.526 | 8.532 | 11,312 | -0.04(-0.44%) |
Nov 02, 2021 | 8.520 | 8.572 | 8.567 | 8.570 | 5,661 | +0.06(+0.65%) |
Nov 01, 2021 | 8.514 | 8.516 | 8.513 | 8.515 | 12,275 | -0.06(-0.75%) |
Oct 29, 2021 | 8.579 | 8.579 | 8.579 | 0 | +0.07(+0.77%) | |
Oct 28, 2021 | 8.511 | 8.517 | 8.487 | 8.514 | 8,101 | -0.07(-0.79%) |
Oct 27, 2021 | 8.576 | 8.586 | 8.569 | 8.582 | 4,586 | -0.03(-0.35%) |
Oct 26, 2021 | 8.608 | 8.619 | 8.588 | 8.612 | 6,033 | +0.01(+0.06%) |
Oct 25, 2021 | 8.600 | 8.613 | 8.574 | 8.607 | 3,734 | +0.03(+0.33%) |
Oct 24, 2021 | 8.578 | 8.586 | 8.569 | 8.578 | 2,979 | +0.07(+0.78%) |
Oct 22, 2021 | 8.595 | 8.604 | 8.486 | 8.512 | 243,791 | -0.09(-1.02%) |
Oct 21, 2021 | 8.595 | 8.604 | 8.593 | 8.599 | 4,123 | +0.01(+0.16%) |
Oct 20, 2021 | 8.587 | 8.589 | 8.578 | 8.585 | 8,473 | -0.04(-0.45%) |
Oct 19, 2021 | 8.612 | 8.628 | 8.616 | 8.624 | 4,889 | -0.04(-0.42%) |
Oct 18, 2021 | 8.647 | 8.663 | 8.652 | 8.661 | 4,328 | +0.05(+0.59%) |
Oct 17, 2021 | 8.617 | 8.616 | 8.604 | 8.610 | 19,213 | +0.07(+0.81%) |
Oct 15, 2021 | 8.624 | 8.652 | 8.528 | 8.541 | 235,467 | -0.09(-1.03%) |
Oct 14, 2021 | 8.624 | 8.634 | 8.621 | 8.630 | 4,523 | -0.05(-0.63%) |
Oct 13, 2021 | 8.681 | 8.687 | 8.672 | 8.685 | 5,691 | -0.10(-1.10%) |
Oct 12, 2021 | 8.779 | 8.788 | 8.774 | 8.782 | 6,307 | +0.01(+0.09%) |
Oct 11, 2021 | 8.762 | 8.776 | 8.759 | 8.773 | 6,316 | +0.04(+0.43%) |
Oct 10, 2021 | 8.733 | 8.741 | 8.728 | 8.736 | 5,147 | +0.03(+0.32%) |
Oct 08, 2021 | 8.781 | 8.804 | 8.708 | 8.708 | 219,420 | -0.07(-0.85%) |
Oct 07, 2021 | 8.781 | 8.785 | 8.772 | 8.783 | 4,208 | -0.02(-0.22%) |
Oct 06, 2021 | 8.792 | 8.803 | 8.792 | 8.802 | 4,765 | +0.06(+0.74%) |
Oct 05, 2021 | 8.728 | 8.740 | 8.728 | 8.738 | 4,421 | +0.02(+0.18%) |
Oct 04, 2021 | 8.721 | 8.726 | 8.713 | 8.722 | 3,548 | -0.01(-0.13%) |
Oct 03, 2021 | 8.754 | 8.753 | 8.733 | 8.734 | 4,852 | +0.01(+0.08%) |