Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.116 | 8.423 | 8.048 | 8.194 | 7,943,415 | -0.03(-0.36%) |
Dec 30, 2021 | 7.335 | 8.360 | 7.326 | 8.223 | 10,621,199 | +0.91(+12.40%) |
Dec 29, 2021 | 7.521 | 7.618 | 7.292 | 7.316 | 7,563,766 | -0.29(-3.85%) |
Dec 28, 2021 | 7.833 | 7.833 | 7.492 | 7.609 | 8,918,854 | -0.43(-5.34%) |
Dec 27, 2021 | 8.106 | 8.438 | 7.969 | 8.038 | 6,201,321 | -0.21(-2.60%) |
Dec 23, 2021 | 8.126 | 8.330 | 7.901 | 8.252 | 5,061,208 | +0.02(+0.24%) |
Dec 22, 2021 | 8.057 | 8.296 | 7.921 | 8.233 | 6,120,515 | +0.07(+0.84%) |
Dec 21, 2021 | 7.960 | 8.233 | 7.950 | 8.165 | 10,290,998 | +0.33(+4.23%) |
Dec 20, 2021 | 7.872 | 8.038 | 7.735 | 7.833 | 7,000,712 | -0.26(-3.25%) |
Dec 17, 2021 | 8.194 | 8.384 | 8.023 | 8.096 | 12,948,437 | -0.17(-2.01%) |
Dec 16, 2021 | 8.760 | 9.047 | 8.213 | 8.262 | 13,938,351 | -0.32(-3.75%) |
Dec 15, 2021 | 8.604 | 8.633 | 8.252 | 8.584 | 7,266,762 | -0.05(-0.56%) |
Dec 14, 2021 | 8.691 | 8.901 | 8.467 | 8.633 | 6,137,409 | -0.15(-1.67%) |
Dec 13, 2021 | 8.964 | 8.994 | 8.569 | 8.779 | 10,763,726 | -0.32(-3.54%) |
Dec 10, 2021 | 9.121 | 9.364 | 8.940 | 9.101 | 11,360,056 | -0.09(-0.96%) |
Dec 09, 2021 | 9.559 | 9.745 | 9.145 | 9.189 | 7,697,897 | -0.37(-3.88%) |
Dec 08, 2021 | 9.569 | 9.950 | 9.267 | 9.559 | 7,606,992 | -0.20(-2.00%) |
Dec 07, 2021 | 9.238 | 9.794 | 9.169 | 9.755 | 9,607,910 | +0.83(+9.29%) |
Dec 06, 2021 | 8.857 | 9.033 | 8.535 | 8.925 | 9,320,738 | -0.01(-0.11%) |
Dec 03, 2021 | 9.520 | 9.618 | 8.750 | 8.935 | 13,958,197 | -0.87(-8.86%) |
Dec 02, 2021 | 9.384 | 9.803 | 9.189 | 9.803 | 12,846,537 | +0.48(+5.13%) |
Dec 01, 2021 | 9.657 | 9.950 | 9.286 | 9.325 | 7,262,964 | -0.20(-2.15%) |
Nov 30, 2021 | 9.364 | 9.638 | 9.325 | 9.530 | 15,013,426 | +0.11(+1.14%) |
Nov 29, 2021 | 9.550 | 9.589 | 9.360 | 9.423 | 5,445,422 | -0.18(-1.83%) |
Nov 26, 2021 | 9.725 | 9.833 | 9.403 | 9.598 | 5,732,488 | -0.46(-4.56%) |
Nov 24, 2021 | 9.452 | 10.13 | 9.423 | 10.06 | 8,419,469 | +0.64(+6.84%) |
Nov 23, 2021 | 9.872 | 9.881 | 9.394 | 9.413 | 8,224,472 | -0.49(-4.93%) |
Nov 22, 2021 | 9.540 | 9.998 | 9.481 | 9.901 | 9,409,405 | +0.11(+1.10%) |
Nov 19, 2021 | 9.598 | 10.09 | 9.481 | 9.794 | 11,128,445 | +0.01(+0.10%) |
Nov 18, 2021 | 10.37 | 9.833 | 9.569 | 9.784 | 31,416,574 | -2.15(-17.99%) |
Nov 17, 2021 | 12.19 | 12.23 | 11.70 | 11.93 | 7,100,532 | -0.34(-2.78%) |
Nov 16, 2021 | 12.58 | 12.70 | 12.13 | 12.27 | 6,915,020 | -0.30(-2.41%) |
Nov 15, 2021 | 12.68 | 12.68 | 12.35 | 12.57 | 7,591,106 | -0.02(-0.15%) |
Nov 12, 2021 | 12.30 | 12.59 | 12.10 | 12.59 | 9,277,675 | +0.45(+3.69%) |
Nov 11, 2021 | 11.79 | 12.26 | 11.77 | 12.14 | 9,750,679 | +0.77(+6.78%) |
Nov 10, 2021 | 11.35 | 11.37 | 6,337,074 | +0.06(+0.52%) | ||
Nov 09, 2021 | 11.15 | 11.53 | 11.10 | 11.32 | 5,907,166 | +0.21(+1.93%) |
Nov 08, 2021 | 10.94 | 11.21 | 10.94 | 11.10 | 4,688,044 | +0.35(+3.27%) |
Nov 05, 2021 | 10.93 | 11.12 | 10.67 | 10.75 | 8,935,273 | -0.22(-2.04%) |
Nov 04, 2021 | 11.41 | 11.62 | 10.96 | 10.97 | 5,797,040 | -0.26(-2.34%) |
Nov 03, 2021 | 11.24 | 11.55 | 11.04 | 11.24 | 6,944,265 | +0.06(+0.52%) |
Nov 02, 2021 | 11.27 | 11.38 | 10.95 | 11.18 | 8,507,349 | -0.45(-3.86%) |
Nov 01, 2021 | 10.87 | 11.65 | 11.35 | 11.63 | 6,962,988 | +0.74(+6.81%) |
Oct 29, 2021 | 11.10 | 11.16 | 10.81 | 10.89 | 5,757,611 | -0.28(-2.53%) |
Oct 28, 2021 | 11.32 | 11.39 | 10.97 | 11.17 | 9,575,090 | -0.22(-1.97%) |
Oct 27, 2021 | 11.42 | 11.85 | 11.27 | 11.39 | 7,077,447 | -0.20(-1.68%) |
Oct 26, 2021 | 12.20 | 11.59 | 9,458,582 | -0.57(-4.66%) | ||
Oct 25, 2021 | 12.24 | 12.39 | 11.71 | 12.15 | 5,947,271 | +0.00(+0.00%) |
Oct 22, 2021 | 12.42 | 12.68 | 12.06 | 12.15 | 5,670,548 | -0.31(-2.50%) |
Oct 21, 2021 | 12.14 | 12.63 | 12.12 | 12.47 | 5,838,219 | +0.27(+2.24%) |
Oct 20, 2021 | 12.29 | 12.99 | 12.15 | 12.19 | 13,539,540 | +0.08(+0.64%) |
Oct 19, 2021 | 11.39 | 12.18 | 11.33 | 12.12 | 11,730,458 | +0.95(+8.47%) |
Oct 18, 2021 | 11.15 | 11.38 | 11.00 | 11.17 | 4,972,607 | -0.02(-0.17%) |
Oct 15, 2021 | 11.18 | 11.62 | 10.95 | 11.19 | 9,701,039 | +0.15(+1.32%) |
Oct 14, 2021 | 11.23 | 11.30 | 10.89 | 11.04 | 6,393,951 | -0.37(-3.25%) |
Oct 13, 2021 | 11.00 | 11.52 | 11.00 | 11.41 | 8,769,750 | +0.45(+4.09%) |
Oct 12, 2021 | 10.91 | 11.28 | 10.87 | 10.96 | 5,985,641 | +0.06(+0.54%) |
Oct 11, 2021 | 11.45 | 11.45 | 10.89 | 10.91 | 7,022,173 | -0.12(-1.06%) |
Oct 08, 2021 | 10.92 | 11.23 | 10.88 | 11.02 | 7,115,721 | +0.27(+2.54%) |
Oct 07, 2021 | 10.66 | 11.03 | 10.60 | 10.75 | 11,404,724 | +0.54(+5.25%) |
Oct 06, 2021 | 10.15 | 10.45 | 9.901 | 10.21 | 6,690,899 | +0.03(+0.29%) |
Oct 05, 2021 | 10.26 | 10.43 | 10.13 | 10.18 | 8,402,716 | -0.03(-0.29%) |
Oct 04, 2021 | 10.42 | 10.53 | 10.18 | 10.21 | 7,229,888 | -0.44(-4.12%) |