Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.75 | 11.35 | 10.62 | 11.07 | 1,206,142 | +0.37(+3.46%) |
Dec 30, 2021 | 10.30 | 10.74 | 10.27 | 10.70 | 339,230 | +0.40(+3.88%) |
Dec 29, 2021 | 10.38 | 10.50 | 9.840 | 10.30 | 302,526 | -0.16(-1.53%) |
Dec 28, 2021 | 10.39 | 10.60 | 10.31 | 10.46 | 271,430 | +0.08(+0.77%) |
Dec 27, 2021 | 10.35 | 10.57 | 10.23 | 10.38 | 488,227 | +0.18(+1.76%) |
Dec 23, 2021 | 9.940 | 10.31 | 9.665 | 10.20 | 195,685 | +0.27(+2.72%) |
Dec 22, 2021 | 9.700 | 10.44 | 9.551 | 9.930 | 483,375 | +0.28(+2.90%) |
Dec 21, 2021 | 9.240 | 9.820 | 8.910 | 9.650 | 229,728 | +0.47(+5.12%) |
Dec 20, 2021 | 9.580 | 9.580 | 8.660 | 9.180 | 196,910 | -0.40(-4.18%) |
Dec 17, 2021 | 9.680 | 9.680 | 9.200 | 9.580 | 171,199 | -0.06(-0.62%) |
Dec 16, 2021 | 9.500 | 9.780 | 9.330 | 9.640 | 154,592 | +0.25(+2.66%) |
Dec 15, 2021 | 9.130 | 9.490 | 8.830 | 9.390 | 227,553 | +0.15(+1.62%) |
Dec 14, 2021 | 9.340 | 9.660 | 9.070 | 9.240 | 236,496 | -0.10(-1.07%) |
Dec 13, 2021 | 9.490 | 9.537 | 9.170 | 9.340 | 145,523 | -0.04(-0.43%) |
Dec 10, 2021 | 9.710 | 9.970 | 9.070 | 9.380 | 329,310 | -0.12(-1.26%) |
Dec 09, 2021 | 9.010 | 9.830 | 8.810 | 9.500 | 484,685 | +0.45(+4.97%) |
Dec 08, 2021 | 9.060 | 9.199 | 8.831 | 9.050 | 146,020 | -0.01(-0.11%) |
Dec 07, 2021 | 8.750 | 9.230 | 8.750 | 9.060 | 223,237 | +0.40(+4.62%) |
Dec 06, 2021 | 8.450 | 8.920 | 8.370 | 8.660 | 150,383 | +0.16(+1.88%) |
Dec 03, 2021 | 8.560 | 8.646 | 8.330 | 8.500 | 142,201 | -0.05(-0.58%) |
Dec 02, 2021 | 8.720 | 8.750 | 8.170 | 8.550 | 160,629 | -0.21(-2.40%) |
Dec 01, 2021 | 8.870 | 9.130 | 8.720 | 8.760 | 130,035 | +0.07(+0.81%) |
Nov 30, 2021 | 8.750 | 8.840 | 8.520 | 8.690 | 115,638 | -0.22(-2.47%) |
Nov 29, 2021 | 9.260 | 9.400 | 8.820 | 8.910 | 155,261 | -0.22(-2.41%) |
Nov 26, 2021 | 8.730 | 9.190 | 8.330 | 9.130 | 103,216 | +0.13(+1.44%) |
Nov 24, 2021 | 8.540 | 9.000 | 8.370 | 9.000 | 75,496 | +0.35(+4.05%) |
Nov 23, 2021 | 8.390 | 8.940 | 8.320 | 8.650 | 81,263 | +0.15(+1.76%) |
Nov 22, 2021 | 8.480 | 8.710 | 8.240 | 8.500 | 133,013 | -0.06(-0.70%) |
Nov 19, 2021 | 8.900 | 8.980 | 8.520 | 8.560 | 95,285 | -0.35(-3.93%) |
Nov 18, 2021 | 8.890 | 9.080 | 8.870 | 8.910 | 158,581 | +0.11(+1.25%) |
Nov 17, 2021 | 9.300 | 9.320 | 8.490 | 8.800 | 280,219 | -0.49(-5.27%) |
Nov 16, 2021 | 9.320 | 9.965 | 8.850 | 9.290 | 324,670 | -0.11(-1.17%) |
Nov 15, 2021 | 9.000 | 9.650 | 9.000 | 9.400 | 357,851 | +0.43(+4.79%) |
Nov 12, 2021 | 8.750 | 9.000 | 8.541 | 8.970 | 236,892 | +0.29(+3.34%) |
Nov 11, 2021 | 8.310 | 8.740 | 8.110 | 8.680 | 264,331 | +0.45(+5.47%) |
Nov 10, 2021 | 8.310 | 8.230 | 191,884 | -0.12(-1.44%) | ||
Nov 09, 2021 | 8.060 | 8.440 | 7.820 | 8.350 | 219,250 | +0.29(+3.60%) |
Nov 08, 2021 | 8.240 | 8.305 | 7.820 | 8.060 | 241,809 | -0.04(-0.49%) |
Nov 05, 2021 | 7.650 | 8.150 | 7.532 | 8.100 | 373,131 | +0.36(+4.65%) |
Nov 04, 2021 | 7.700 | 7.950 | 7.300 | 7.740 | 749,954 | +0.87(+12.66%) |
Nov 03, 2021 | 6.960 | 7.096 | 6.770 | 6.870 | 410,973 | -0.14(-2.00%) |
Nov 02, 2021 | 6.950 | 7.200 | 6.900 | 7.010 | 69,038 | +0.00(+0.00%) |
Nov 01, 2021 | 7.250 | 7.500 | 6.750 | 7.010 | 196,683 | -0.14(-1.96%) |
Oct 29, 2021 | 7.380 | 7.380 | 7.130 | 7.150 | 31,355 | -0.26(-3.51%) |
Oct 28, 2021 | 7.480 | 7.614 | 7.230 | 7.410 | 80,753 | +0.01(+0.14%) |
Oct 27, 2021 | 7.360 | 7.650 | 7.283 | 7.400 | 144,721 | +0.04(+0.54%) |
Oct 26, 2021 | 7.390 | 7.450 | 7.360 | 89,373 | -0.03(-0.41%) | |
Oct 25, 2021 | 7.110 | 7.460 | 7.110 | 7.390 | 85,113 | +0.32(+4.53%) |
Oct 22, 2021 | 6.960 | 7.224 | 6.900 | 7.070 | 47,996 | +0.11(+1.58%) |
Oct 21, 2021 | 7.000 | 7.195 | 6.920 | 6.960 | 110,846 | -0.06(-0.85%) |
Oct 20, 2021 | 7.410 | 7.480 | 6.900 | 7.020 | 148,203 | -0.37(-5.01%) |
Oct 19, 2021 | 7.000 | 7.480 | 6.980 | 7.390 | 214,345 | +0.41(+5.87%) |
Oct 18, 2021 | 6.610 | 7.090 | 6.500 | 6.980 | 270,381 | +0.37(+5.60%) |
Oct 15, 2021 | 6.180 | 6.700 | 6.030 | 6.610 | 379,837 | +0.35(+5.59%) |
Oct 14, 2021 | 5.750 | 6.470 | 5.750 | 6.260 | 914,918 | +1.05(+20.15%) |
Oct 13, 2021 | 5.170 | 5.250 | 5.106 | 5.210 | 309,165 | +0.06(+1.17%) |
Oct 12, 2021 | 5.130 | 5.200 | 5.100 | 5.150 | 24,911 | +0.00(+0.00%) |
Oct 11, 2021 | 5.250 | 5.340 | 5.080 | 5.150 | 30,577 | -0.07(-1.44%) |
Oct 08, 2021 | 5.380 | 5.415 | 5.200 | 5.225 | 15,523 | -0.15(-2.70%) |
Oct 07, 2021 | 5.140 | 5.500 | 5.117 | 5.370 | 59,285 | +0.19(+3.67%) |
Oct 06, 2021 | 5.110 | 5.230 | 5.050 | 5.180 | 36,048 | +0.03(+0.58%) |
Oct 05, 2021 | 5.190 | 5.300 | 5.120 | 5.150 | 17,700 | -0.04(-0.77%) |
Oct 04, 2021 | 5.180 | 5.300 | 5.180 | 5.190 | 22,375 | +0.01(+0.19%) |