Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.439 | 9.656 | 9.348 | 9.573 | 3,103,553 | +0.15(+1.59%) |
Dec 30, 2021 | 10.75 | 10.82 | 9.124 | 9.423 | 9,907,584 | -0.73(-7.15%) |
Dec 29, 2021 | 10.07 | 10.20 | 10.04 | 10.15 | 942,865 | +0.06(+0.59%) |
Dec 28, 2021 | 10.13 | 10.23 | 10.01 | 10.09 | 1,081,491 | -0.11(-1.10%) |
Dec 27, 2021 | 10.02 | 10.21 | 9.971 | 10.20 | 866,348 | +0.17(+1.71%) |
Dec 23, 2021 | 10.13 | 10.27 | 9.965 | 10.03 | 1,085,380 | -0.11(-1.05%) |
Dec 22, 2021 | 10.14 | 10.21 | 9.965 | 10.14 | 799,643 | +0.00(+0.00%) |
Dec 21, 2021 | 10.02 | 10.28 | 9.950 | 10.14 | 1,509,243 | +0.17(+1.72%) |
Dec 20, 2021 | 9.811 | 9.965 | 9.527 | 9.965 | 3,122,783 | +0.07(+0.66%) |
Dec 17, 2021 | 9.303 | 10.07 | 9.297 | 9.900 | 8,394,688 | +0.60(+6.49%) |
Dec 16, 2021 | 9.326 | 9.421 | 9.190 | 9.297 | 1,828,508 | +0.05(+0.58%) |
Dec 15, 2021 | 9.060 | 9.261 | 8.977 | 9.244 | 1,974,284 | +0.26(+2.90%) |
Dec 14, 2021 | 8.960 | 9.131 | 8.912 | 8.983 | 3,911,540 | -0.02(-0.20%) |
Dec 13, 2021 | 9.155 | 9.220 | 8.948 | 9.001 | 1,756,472 | -0.21(-2.25%) |
Dec 10, 2021 | 9.125 | 9.229 | 8.960 | 9.208 | 1,050,155 | +0.09(+0.97%) |
Dec 09, 2021 | 8.906 | 9.125 | 8.830 | 9.119 | 1,553,870 | +0.16(+1.78%) |
Dec 08, 2021 | 9.193 | 9.202 | 8.948 | 8.960 | 1,236,723 | -0.17(-1.85%) |
Dec 07, 2021 | 9.252 | 9.357 | 9.082 | 9.129 | 1,255,163 | -0.04(-0.45%) |
Dec 06, 2021 | 9.205 | 9.252 | 9.001 | 9.170 | 1,634,968 | +0.01(+0.06%) |
Dec 03, 2021 | 9.094 | 9.193 | 8.965 | 9.164 | 2,412,500 | +0.11(+1.23%) |
Dec 02, 2021 | 9.024 | 9.135 | 8.919 | 9.053 | 1,118,885 | +0.15(+1.64%) |
Dec 01, 2021 | 9.263 | 9.350 | 8.878 | 8.907 | 1,447,744 | -0.16(-1.80%) |
Nov 30, 2021 | 9.018 | 9.146 | 8.977 | 9.071 | 1,671,728 | -0.05(-0.58%) |
Nov 29, 2021 | 9.374 | 9.432 | 9.059 | 9.123 | 1,027,849 | -0.15(-1.57%) |
Nov 26, 2021 | 9.438 | 9.438 | 9.170 | 9.269 | 818,841 | -0.40(-4.11%) |
Nov 24, 2021 | 9.602 | 9.692 | 9.558 | 9.666 | 1,844,396 | +0.06(+0.67%) |
Nov 23, 2021 | 9.613 | 9.730 | 9.520 | 9.602 | 1,468,288 | +0.05(+0.49%) |
Nov 22, 2021 | 9.666 | 9.678 | 9.514 | 9.555 | 2,538,639 | -0.02(-0.18%) |
Nov 19, 2021 | 9.654 | 9.736 | 9.573 | 9.573 | 1,612,239 | -0.18(-1.80%) |
Nov 18, 2021 | 9.596 | 9.759 | 9.701 | 9.748 | 2,006,756 | +0.16(+1.71%) |
Nov 17, 2021 | 9.514 | 9.643 | 9.467 | 9.584 | 1,954,244 | -0.01(-0.06%) |
Nov 16, 2021 | 9.742 | 9.861 | 9.497 | 9.590 | 2,616,235 | -0.22(-2.20%) |
Nov 15, 2021 | 9.164 | 10.07 | 9.117 | 9.806 | 3,963,476 | +0.92(+10.38%) |
Nov 12, 2021 | 8.790 | 8.995 | 8.688 | 8.884 | 2,644,988 | +0.11(+1.26%) |
Nov 11, 2021 | 9.001 | 9.038 | 8.761 | 8.773 | 1,469,806 | -0.18(-2.02%) |
Nov 10, 2021 | 9.141 | 8.954 | 1,703,028 | -0.24(-2.60%) | ||
Nov 09, 2021 | 9.298 | 9.806 | 9.030 | 9.193 | 3,866,508 | +0.90(+10.84%) |
Nov 08, 2021 | 8.294 | 8.341 | 8.230 | 8.294 | 902,562 | +0.00(+0.00%) |
Nov 05, 2021 | 8.183 | 8.353 | 8.131 | 8.294 | 1,218,400 | +0.22(+2.75%) |
Nov 04, 2021 | 8.201 | 8.230 | 8.067 | 8.072 | 1,010,161 | -0.09(-1.14%) |
Nov 03, 2021 | 7.985 | 8.248 | 7.973 | 8.166 | 814,294 | +0.17(+2.12%) |
Nov 02, 2021 | 8.026 | 8.029 | 7.874 | 7.997 | 677,339 | -0.04(-0.51%) |
Nov 01, 2021 | 7.740 | 8.096 | 7.816 | 8.037 | 1,227,165 | +0.30(+3.85%) |
Oct 29, 2021 | 7.886 | 7.886 | 7.725 | 7.740 | 756,844 | -0.15(-1.85%) |
Oct 28, 2021 | 7.944 | 7.944 | 7.810 | 7.886 | 704,907 | -0.05(-0.59%) |
Oct 27, 2021 | 8.067 | 8.084 | 7.915 | 7.932 | 808,373 | -0.13(-1.66%) |
Oct 26, 2021 | 8.148 | 8.049 | 8.067 | 1,061,283 | -0.08(-1.00%) | |
Oct 25, 2021 | 7.938 | 8.154 | 7.921 | 8.148 | 921,961 | +0.23(+2.95%) |
Oct 22, 2021 | 7.944 | 7.997 | 7.868 | 7.915 | 626,893 | -0.02(-0.29%) |
Oct 21, 2021 | 7.903 | 7.997 | 7.868 | 7.938 | 558,294 | +0.02(+0.22%) |
Oct 20, 2021 | 7.862 | 7.962 | 7.813 | 7.921 | 450,925 | +0.06(+0.82%) |
Oct 19, 2021 | 7.973 | 7.973 | 7.810 | 7.856 | 936,184 | -0.06(-0.81%) |
Oct 18, 2021 | 7.915 | 7.985 | 7.827 | 7.921 | 470,807 | -0.06(-0.80%) |
Oct 15, 2021 | 8.189 | 8.218 | 7.985 | 7.985 | 978,189 | -0.11(-1.30%) |
Oct 14, 2021 | 8.137 | 8.172 | 8.040 | 8.090 | 509,125 | +0.06(+0.73%) |
Oct 13, 2021 | 7.991 | 8.084 | 7.909 | 8.032 | 556,455 | +0.05(+0.66%) |
Oct 12, 2021 | 8.084 | 8.113 | 7.956 | 7.979 | 797,521 | -0.08(-0.94%) |
Oct 11, 2021 | 8.119 | 8.288 | 8.043 | 8.055 | 692,378 | -0.03(-0.36%) |
Oct 08, 2021 | 7.973 | 8.090 | 7.944 | 8.084 | 530,452 | +0.13(+1.61%) |
Oct 07, 2021 | 8.026 | 8.096 | 7.921 | 7.956 | 980,036 | +0.01(+0.15%) |
Oct 06, 2021 | 7.851 | 7.950 | 7.681 | 7.944 | 772,136 | +0.07(+0.89%) |
Oct 05, 2021 | 7.810 | 7.921 | 7.740 | 7.874 | 1,148,368 | +0.05(+0.67%) |
Oct 04, 2021 | 7.804 | 7.897 | 7.734 | 7.821 | 852,723 | +0.02(+0.22%) |