Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.880 | 9.262 | 8.259 | 8.540 | 521,087 | -0.43(-4.79%) |
Dec 30, 2021 | 8.850 | 9.350 | 8.843 | 8.970 | 69,236 | +0.24(+2.75%) |
Dec 29, 2021 | 9.010 | 9.010 | 8.730 | 8.730 | 51,256 | -0.43(-4.69%) |
Dec 28, 2021 | 9.200 | 9.733 | 8.900 | 9.160 | 68,240 | +0.05(+0.55%) |
Dec 27, 2021 | 9.790 | 10.39 | 9.100 | 9.110 | 404,150 | -0.77(-7.79%) |
Dec 23, 2021 | 10.08 | 10.12 | 9.750 | 9.880 | 28,736 | -0.19(-1.89%) |
Dec 22, 2021 | 10.14 | 10.35 | 9.935 | 10.07 | 29,364 | -0.10(-0.98%) |
Dec 21, 2021 | 9.610 | 10.62 | 9.540 | 10.17 | 239,384 | +0.64(+6.72%) |
Dec 20, 2021 | 9.490 | 9.698 | 8.940 | 9.530 | 88,958 | -0.22(-2.26%) |
Dec 17, 2021 | 9.640 | 11.44 | 9.200 | 9.750 | 524,786 | +0.01(+0.10%) |
Dec 16, 2021 | 10.07 | 10.38 | 9.560 | 9.740 | 58,704 | -0.34(-3.37%) |
Dec 15, 2021 | 9.600 | 10.08 | 9.045 | 10.08 | 382,122 | +0.54(+5.66%) |
Dec 14, 2021 | 11.11 | 11.24 | 9.310 | 9.540 | 226,079 | -1.84(-16.17%) |
Dec 13, 2021 | 12.57 | 12.80 | 11.19 | 11.38 | 98,083 | -0.32(-2.78%) |
Dec 10, 2021 | 12.42 | 12.62 | 11.67 | 11.71 | 41,145 | -0.70(-5.60%) |
Dec 09, 2021 | 12.47 | 13.02 | 12.10 | 12.40 | 84,988 | -0.37(-2.90%) |
Dec 08, 2021 | 12.29 | 12.98 | 11.87 | 12.77 | 142,689 | +0.48(+3.91%) |
Dec 07, 2021 | 11.27 | 12.50 | 11.27 | 12.29 | 183,460 | +0.92(+8.09%) |
Dec 06, 2021 | 10.55 | 11.67 | 10.27 | 11.37 | 116,383 | +0.85(+8.08%) |
Dec 03, 2021 | 11.69 | 11.69 | 10.51 | 10.52 | 95,689 | -1.17(-10.01%) |
Dec 02, 2021 | 11.78 | 12.07 | 11.05 | 11.69 | 117,244 | -0.19(-1.60%) |
Dec 01, 2021 | 11.90 | 13.55 | 11.67 | 11.88 | 512,784 | +0.15(+1.28%) |
Nov 30, 2021 | 10.81 | 11.49 | 10.70 | 11.73 | 147,653 | +0.69(+6.25%) |
Nov 29, 2021 | 11.01 | 11.56 | 10.50 | 11.04 | 257,121 | +0.16(+1.47%) |
Nov 26, 2021 | 11.30 | 11.39 | 10.39 | 10.88 | 78,167 | -0.47(-4.14%) |
Nov 24, 2021 | 12.33 | 12.40 | 11.15 | 11.35 | 119,482 | -1.08(-8.69%) |
Nov 23, 2021 | 12.50 | 12.75 | 11.89 | 12.43 | 64,102 | -0.07(-0.56%) |
Nov 22, 2021 | 11.58 | 12.69 | 11.18 | 12.50 | 243,284 | +0.92(+7.94%) |
Nov 19, 2021 | 13.53 | 13.81 | 11.37 | 11.58 | 266,728 | -2.15(-15.66%) |
Nov 18, 2021 | 13.60 | 13.67 | 13.45 | 13.73 | 54,654 | +0.00(+0.00%) |
Nov 17, 2021 | 13.85 | 14.28 | 13.54 | 13.73 | 78,937 | -0.07(-0.51%) |
Nov 16, 2021 | 14.94 | 15.10 | 13.60 | 13.80 | 199,634 | -1.08(-7.26%) |
Nov 15, 2021 | 14.65 | 15.25 | 14.26 | 14.88 | 80,227 | +0.39(+2.69%) |
Nov 12, 2021 | 14.60 | 14.70 | 14.25 | 14.49 | 45,230 | -0.16(-1.09%) |
Nov 11, 2021 | 14.89 | 15.31 | 14.59 | 14.65 | 32,868 | -0.17(-1.15%) |
Nov 10, 2021 | 15.01 | 14.82 | 40,780 | -0.33(-2.18%) | ||
Nov 09, 2021 | 15.59 | 15.59 | 14.93 | 15.15 | 34,676 | -0.51(-3.26%) |
Nov 08, 2021 | 15.35 | 15.69 | 15.25 | 15.66 | 37,380 | +0.55(+3.64%) |
Nov 05, 2021 | 15.54 | 15.66 | 14.91 | 15.11 | 29,276 | -0.33(-2.14%) |
Nov 04, 2021 | 14.72 | 15.73 | 14.39 | 15.44 | 130,391 | +0.79(+5.39%) |
Nov 03, 2021 | 14.56 | 15.24 | 14.48 | 14.65 | 102,473 | +0.14(+0.96%) |
Nov 02, 2021 | 14.77 | 15.04 | 14.21 | 14.51 | 43,295 | -0.32(-2.16%) |
Nov 01, 2021 | 14.73 | 15.30 | 15.30 | 14.83 | 80,037 | +0.07(+0.47%) |
Oct 29, 2021 | 14.68 | 14.87 | 14.40 | 14.76 | 35,541 | +0.13(+0.89%) |
Oct 28, 2021 | 14.55 | 15.45 | 14.22 | 14.63 | 207,276 | +0.06(+0.41%) |
Oct 27, 2021 | 14.40 | 15.04 | 14.01 | 14.57 | 156,109 | +0.12(+0.83%) |
Oct 26, 2021 | 15.11 | 14.45 | 256,388 | -0.77(-5.06%) | ||
Oct 25, 2021 | 15.68 | 18.38 | 14.80 | 15.22 | 1,136,178 | -0.44(-2.81%) |
Oct 22, 2021 | 15.62 | 16.70 | 15.22 | 15.66 | 164,008 | -0.21(-1.32%) |
Oct 21, 2021 | 15.85 | 16.39 | 15.25 | 15.87 | 107,145 | +0.01(+0.06%) |
Oct 20, 2021 | 16.20 | 16.43 | 15.75 | 15.86 | 104,263 | -0.45(-2.76%) |
Oct 19, 2021 | 17.13 | 17.30 | 15.89 | 16.31 | 103,164 | -0.74(-4.34%) |
Oct 18, 2021 | 17.07 | 17.39 | 16.82 | 17.05 | 114,278 | -0.29(-1.67%) |
Oct 15, 2021 | 17.62 | 18.12 | 17.33 | 17.34 | 84,600 | +0.04(+0.23%) |
Oct 14, 2021 | 17.27 | 17.79 | 17.14 | 17.30 | 65,608 | +0.14(+0.82%) |
Oct 13, 2021 | 17.06 | 17.65 | 16.67 | 17.16 | 102,581 | +0.10(+0.59%) |
Oct 12, 2021 | 17.00 | 17.87 | 16.67 | 17.06 | 337,530 | -0.17(-0.99%) |
Oct 11, 2021 | 17.17 | 18.17 | 17.06 | 17.23 | 140,157 | +0.27(+1.59%) |
Oct 08, 2021 | 16.25 | 17.24 | 16.10 | 16.96 | 141,059 | +0.64(+3.92%) |
Oct 07, 2021 | 16.97 | 17.03 | 15.82 | 16.32 | 154,506 | -0.58(-3.43%) |
Oct 06, 2021 | 16.98 | 18.49 | 16.43 | 16.90 | 331,641 | -1.01(-5.64%) |
Oct 05, 2021 | 17.49 | 21.00 | 17.14 | 17.91 | 2,859,109 | +0.46(+2.64%) |
Oct 04, 2021 | 16.96 | 17.63 | 16.96 | 17.45 | 62,583 | +0.16(+0.93%) |