Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.08 | 11.50 | 11.08 | 11.30 | 161,425 | +0.22(+1.99%) |
Dec 30, 2021 | 10.90 | 11.38 | 10.51 | 11.08 | 165,470 | +0.10(+0.91%) |
Dec 29, 2021 | 11.28 | 11.28 | 10.88 | 10.98 | 184,480 | -0.23(-2.05%) |
Dec 28, 2021 | 11.58 | 11.69 | 11.15 | 11.21 | 218,391 | -0.40(-3.45%) |
Dec 27, 2021 | 11.22 | 11.74 | 10.96 | 11.61 | 500,933 | +0.51(+4.59%) |
Dec 23, 2021 | 10.94 | 11.35 | 10.85 | 11.10 | 303,270 | +0.26(+2.40%) |
Dec 22, 2021 | 10.62 | 10.98 | 10.52 | 10.84 | 274,808 | +0.22(+2.07%) |
Dec 21, 2021 | 10.30 | 10.76 | 10.28 | 10.62 | 345,418 | +0.48(+4.73%) |
Dec 20, 2021 | 9.762 | 10.31 | 9.762 | 10.14 | 190,436 | -0.17(-1.65%) |
Dec 17, 2021 | 10.12 | 10.63 | 9.820 | 10.31 | 520,884 | +0.01(+0.10%) |
Dec 16, 2021 | 11.37 | 11.37 | 10.25 | 10.30 | 439,986 | -0.96(-8.53%) |
Dec 15, 2021 | 10.52 | 11.42 | 10.13 | 11.26 | 435,963 | +0.66(+6.23%) |
Dec 14, 2021 | 10.44 | 10.72 | 10.23 | 10.60 | 391,187 | -0.05(-0.47%) |
Dec 13, 2021 | 11.01 | 11.08 | 10.50 | 10.65 | 402,324 | -0.61(-5.42%) |
Dec 10, 2021 | 12.39 | 12.67 | 10.85 | 11.26 | 633,920 | -0.93(-7.63%) |
Dec 09, 2021 | 12.38 | 13.15 | 12.06 | 12.19 | 819,887 | -0.20(-1.61%) |
Dec 08, 2021 | 11.71 | 12.93 | 11.59 | 12.39 | 874,019 | +0.61(+5.18%) |
Dec 07, 2021 | 10.90 | 12.15 | 10.90 | 11.78 | 546,288 | +1.24(+11.76%) |
Dec 06, 2021 | 11.08 | 11.16 | 10.09 | 10.54 | 640,925 | -0.73(-6.48%) |
Dec 03, 2021 | 11.43 | 11.76 | 11.03 | 11.27 | 599,778 | -0.09(-0.79%) |
Dec 02, 2021 | 11.43 | 11.68 | 10.45 | 11.36 | 1,387,114 | -0.21(-1.82%) |
Dec 01, 2021 | 12.48 | 13.20 | 11.43 | 11.57 | 1,458,597 | -0.52(-4.30%) |
Nov 30, 2021 | 12.31 | 14.36 | 11.32 | 12.09 | 3,589,563 | -0.39(-3.13%) |
Nov 29, 2021 | 12.14 | 12.85 | 11.87 | 12.48 | 1,191,584 | +0.66(+5.58%) |
Nov 26, 2021 | 11.86 | 12.18 | 11.33 | 11.82 | 531,156 | -0.38(-3.11%) |
Nov 24, 2021 | 12.15 | 13.30 | 11.79 | 12.20 | 1,506,694 | -0.20(-1.61%) |
Nov 23, 2021 | 11.32 | 12.64 | 11.32 | 12.40 | 1,249,651 | +0.84(+7.27%) |
Nov 22, 2021 | 12.37 | 12.88 | 11.30 | 11.56 | 1,316,444 | -0.64(-5.25%) |
Nov 19, 2021 | 11.73 | 12.55 | 11.60 | 12.20 | 1,264,453 | +0.00(+0.00%) |
Nov 18, 2021 | 12.89 | 12.18 | 11.56 | 12.20 | 1,662,571 | -1.14(-8.55%) |
Nov 17, 2021 | 12.62 | 13.98 | 12.54 | 13.34 | 2,484,168 | +0.03(+0.23%) |
Nov 16, 2021 | 11.86 | 13.74 | 10.81 | 13.31 | 6,085,869 | +1.11(+9.10%) |
Nov 15, 2021 | 10.50 | 12.81 | 9.900 | 12.20 | 18,391,136 | +1.46(+13.59%) |
Nov 12, 2021 | 7.960 | 11.17 | 7.920 | 10.74 | 92,870,480 | +4.16(+63.22%) |
Nov 11, 2021 | 6.600 | 6.700 | 6.500 | 6.580 | 370,284 | -0.02(-0.30%) |
Nov 10, 2021 | 6.750 | 6.500 | 6.600 | 53,201 | -0.12(-1.79%) | |
Nov 09, 2021 | 6.940 | 6.940 | 6.620 | 6.720 | 93,164 | -0.22(-3.17%) |
Nov 08, 2021 | 6.770 | 6.950 | 6.770 | 6.940 | 68,997 | +0.19(+2.81%) |
Nov 05, 2021 | 6.850 | 6.950 | 6.710 | 6.750 | 68,058 | +0.01(+0.15%) |
Nov 04, 2021 | 6.830 | 7.035 | 6.705 | 6.740 | 134,725 | -0.04(-0.59%) |
Nov 03, 2021 | 6.520 | 6.900 | 6.460 | 6.780 | 177,615 | +0.25(+3.83%) |
Nov 02, 2021 | 6.200 | 6.570 | 6.190 | 6.530 | 163,390 | +0.33(+5.32%) |
Nov 01, 2021 | 6.080 | 6.310 | 6.230 | 6.200 | 153,781 | +0.12(+1.97%) |
Oct 29, 2021 | 6.210 | 6.370 | 6.100 | 6.080 | 114,281 | -0.17(-2.72%) |
Oct 28, 2021 | 6.100 | 6.610 | 6.100 | 6.250 | 313,466 | +0.20(+3.31%) |
Oct 27, 2021 | 6.420 | 6.580 | 6.010 | 6.050 | 199,636 | -0.42(-6.49%) |
Oct 26, 2021 | 6.480 | 6.470 | 210,281 | -0.02(-0.23%) | ||
Oct 25, 2021 | 5.970 | 6.552 | 5.950 | 6.485 | 216,389 | +0.50(+8.26%) |
Oct 22, 2021 | 6.050 | 6.170 | 5.950 | 5.990 | 89,464 | -0.06(-0.99%) |
Oct 21, 2021 | 6.060 | 6.155 | 6.010 | 6.050 | 93,731 | -0.02(-0.33%) |
Oct 20, 2021 | 6.100 | 6.140 | 6.050 | 6.070 | 61,051 | -0.06(-0.98%) |
Oct 19, 2021 | 6.240 | 6.240 | 6.030 | 6.130 | 116,873 | -0.07(-1.13%) |
Oct 18, 2021 | 6.020 | 6.300 | 6.020 | 6.200 | 91,804 | +0.18(+2.99%) |
Oct 15, 2021 | 6.250 | 6.300 | 6.020 | 6.020 | 55,484 | -0.09(-1.47%) |
Oct 14, 2021 | 6.230 | 6.250 | 6.105 | 6.110 | 50,114 | -0.04(-0.65%) |
Oct 13, 2021 | 6.010 | 6.220 | 5.985 | 6.150 | 58,594 | +0.17(+2.84%) |
Oct 12, 2021 | 6.070 | 6.100 | 5.980 | 5.980 | 75,388 | -0.08(-1.40%) |
Oct 11, 2021 | 6.170 | 6.170 | 6.035 | 6.065 | 45,370 | -0.03(-0.57%) |
Oct 08, 2021 | 6.150 | 6.215 | 6.050 | 6.100 | 51,480 | -0.07(-1.13%) |
Oct 07, 2021 | 6.190 | 6.330 | 6.110 | 6.170 | 57,334 | +0.04(+0.65%) |
Oct 06, 2021 | 6.020 | 6.192 | 6.010 | 6.130 | 114,323 | +0.03(+0.49%) |
Oct 05, 2021 | 6.110 | 6.300 | 6.070 | 6.100 | 61,248 | -0.03(-0.49%) |
Oct 04, 2021 | 6.250 | 6.380 | 6.050 | 6.130 | 103,726 | -0.23(-3.62%) |