Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.790 | 8.790 | 8.790 | 0 | -0.30(-3.30%) | |
Dec 30, 2021 | 9.130 | 9.150 | 8.950 | 9.090 | 15,194 | +0.25(+2.83%) |
Dec 29, 2021 | 9.400 | 9.410 | 8.840 | 8.840 | 67,881 | -0.55(-5.86%) |
Dec 24, 2021 | 9.390 | 9.390 | 9.390 | 0 | +0.23(+2.51%) | |
Dec 23, 2021 | 8.810 | 9.600 | 8.700 | 9.160 | 108,437 | +0.37(+4.21%) |
Dec 22, 2021 | 8.360 | 8.940 | 8.150 | 8.790 | 129,777 | +0.52(+6.29%) |
Dec 21, 2021 | 7.510 | 8.600 | 7.510 | 8.270 | 199,314 | +0.77(+10.27%) |
Dec 20, 2021 | 7.680 | 7.720 | 7.300 | 7.500 | 91,296 | -0.16(-2.09%) |
Dec 17, 2021 | 7.740 | 7.950 | 7.570 | 7.660 | 169,626 | -0.15(-1.92%) |
Dec 16, 2021 | 8.140 | 8.380 | 7.780 | 7.810 | 140,683 | -0.30(-3.70%) |
Dec 15, 2021 | 8.570 | 8.640 | 7.920 | 8.110 | 101,295 | -0.30(-3.57%) |
Dec 14, 2021 | 7.750 | 8.490 | 7.750 | 8.410 | 150,608 | +0.52(+6.59%) |
Dec 13, 2021 | 8.260 | 8.450 | 7.670 | 7.890 | 157,652 | -0.27(-3.31%) |
Dec 10, 2021 | 8.200 | 8.300 | 8.000 | 8.160 | 19,985 | +0.00(+0.00%) |
Dec 09, 2021 | 8.420 | 8.520 | 8.130 | 8.160 | 33,813 | -0.31(-3.66%) |
Dec 08, 2021 | 9.240 | 9.240 | 8.360 | 8.470 | 82,807 | -0.30(-3.42%) |
Dec 07, 2021 | 8.500 | 9.050 | 8.420 | 8.770 | 107,602 | +0.60(+7.34%) |
Dec 06, 2021 | 8.500 | 8.500 | 7.860 | 8.170 | 120,510 | -0.25(-2.97%) |
Dec 03, 2021 | 9.090 | 9.230 | 8.090 | 8.420 | 91,069 | -0.20(-2.32%) |
Dec 02, 2021 | 9.010 | 9.390 | 8.400 | 8.620 | 110,979 | -0.50(-5.48%) |
Dec 01, 2021 | 9.620 | 9.790 | 9.040 | 9.120 | 73,658 | -0.59(-6.08%) |
Nov 30, 2021 | 10.15 | 10.15 | 9.470 | 9.710 | 145,394 | -0.40(-3.96%) |
Nov 29, 2021 | 9.950 | 10.75 | 9.780 | 10.11 | 186,965 | +0.13(+1.30%) |
Nov 26, 2021 | 10.01 | 10.43 | 9.610 | 9.980 | 84,246 | -0.62(-5.85%) |
Nov 25, 2021 | 10.98 | 10.98 | 10.36 | 10.60 | 43,837 | -0.08(-0.75%) |
Nov 24, 2021 | 10.94 | 10.96 | 10.65 | 10.68 | 68,003 | -0.28(-2.55%) |
Nov 23, 2021 | 11.11 | 11.22 | 10.80 | 10.96 | 67,260 | -0.33(-2.92%) |
Nov 22, 2021 | 11.32 | 11.45 | 11.14 | 11.29 | 91,164 | -0.01(-0.09%) |
Nov 19, 2021 | 11.28 | 11.42 | 10.93 | 11.30 | 65,215 | +0.02(+0.18%) |
Nov 18, 2021 | 11.08 | 11.34 | 10.52 | 11.28 | 111,189 | +0.08(+0.71%) |
Nov 17, 2021 | 11.69 | 11.87 | 11.03 | 11.20 | 93,755 | -0.40(-3.45%) |
Nov 16, 2021 | 11.10 | 11.90 | 11.00 | 11.60 | 113,594 | +0.55(+4.98%) |
Nov 15, 2021 | 11.38 | 11.38 | 10.78 | 11.05 | 42,925 | -0.12(-1.07%) |
Nov 12, 2021 | 10.97 | 11.26 | 10.78 | 11.17 | 47,858 | +0.32(+2.95%) |
Nov 11, 2021 | 10.78 | 11.02 | 10.45 | 10.85 | 68,428 | +0.10(+0.93%) |
Nov 10, 2021 | 10.89 | 10.75 | 113,349 | -0.04(-0.37%) | ||
Nov 09, 2021 | 10.95 | 10.95 | 10.52 | 10.79 | 29,409 | +0.00(+0.00%) |
Nov 08, 2021 | 11.12 | 11.12 | 10.51 | 10.79 | 101,782 | -0.16(-1.46%) |
Nov 05, 2021 | 11.17 | 11.17 | 10.70 | 10.95 | 44,252 | -0.11(-0.99%) |
Nov 04, 2021 | 10.93 | 11.37 | 10.93 | 11.06 | 50,548 | -0.02(-0.18%) |
Nov 03, 2021 | 11.29 | 11.32 | 10.85 | 11.08 | 87,050 | -0.02(-0.18%) |
Nov 02, 2021 | 11.65 | 11.76 | 10.78 | 11.10 | 201,002 | -0.46(-3.98%) |
Nov 01, 2021 | 10.25 | 11.58 | 10.17 | 11.56 | 176,374 | +1.48(+14.68%) |
Oct 29, 2021 | 9.830 | 10.17 | 9.760 | 10.08 | 133,838 | +0.15(+1.51%) |
Oct 28, 2021 | 9.600 | 10.10 | 9.420 | 9.930 | 144,269 | +0.37(+3.87%) |
Oct 27, 2021 | 9.770 | 9.950 | 9.460 | 9.560 | 91,642 | -0.21(-2.15%) |
Oct 26, 2021 | 9.770 | 9.770 | 92,139 | +0.14(+1.45%) | ||
Oct 25, 2021 | 9.530 | 10.00 | 9.530 | 9.630 | 51,485 | +0.17(+1.80%) |
Oct 22, 2021 | 10.19 | 10.19 | 9.400 | 9.460 | 72,159 | -0.50(-5.02%) |
Oct 21, 2021 | 9.080 | 10.19 | 9.050 | 9.960 | 143,839 | +0.87(+9.57%) |
Oct 20, 2021 | 9.440 | 9.440 | 9.050 | 9.090 | 37,960 | -0.24(-2.57%) |
Oct 19, 2021 | 9.770 | 9.890 | 8.940 | 9.330 | 92,667 | -0.37(-3.81%) |
Oct 18, 2021 | 10.49 | 10.99 | 9.170 | 9.700 | 192,108 | -0.44(-4.34%) |
Oct 15, 2021 | 9.500 | 10.14 | 9.400 | 10.14 | 87,024 | +0.79(+8.45%) |
Oct 14, 2021 | 9.690 | 9.950 | 8.940 | 9.350 | 97,828 | +0.05(+0.54%) |
Oct 13, 2021 | 8.500 | 9.310 | 8.450 | 9.300 | 147,654 | +0.81(+9.54%) |
Oct 12, 2021 | 7.880 | 8.550 | 7.740 | 8.490 | 113,731 | +1.05(+14.11%) |
Oct 08, 2021 | 7.440 | 7.440 | 7.440 | 0 | +0.01(+0.13%) | |
Oct 07, 2021 | 7.430 | 7.600 | 7.410 | 7.430 | 28,636 | -0.01(-0.13%) |
Oct 06, 2021 | 7.530 | 7.550 | 7.320 | 7.440 | 51,647 | -0.16(-2.11%) |
Oct 05, 2021 | 7.550 | 7.600 | 7.250 | 7.600 | 48,605 | +0.38(+5.26%) |
Oct 04, 2021 | 7.620 | 7.620 | 7.170 | 7.220 | 55,168 | -0.40(-5.25%) |