Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.488 | 9.612 | 9.488 | 9.567 | 2,668,589 | +0.01(+0.10%) |
Dec 30, 2021 | 9.577 | 9.647 | 9.557 | 9.557 | 2,556,312 | +0.00(+0.00%) |
Dec 29, 2021 | 9.597 | 9.617 | 9.537 | 9.557 | 2,118,926 | -0.12(-1.23%) |
Dec 28, 2021 | 9.656 | 9.711 | 9.637 | 9.676 | 3,019,908 | +0.00(+0.00%) |
Dec 27, 2021 | 9.637 | 9.686 | 9.570 | 9.676 | 2,881,517 | +0.06(+0.62%) |
Dec 23, 2021 | 9.587 | 9.671 | 9.567 | 9.617 | 2,962,310 | +0.16(+1.68%) |
Dec 22, 2021 | 9.398 | 9.458 | 9.344 | 9.458 | 2,960,185 | +0.10(+1.06%) |
Dec 21, 2021 | 9.269 | 9.418 | 9.269 | 9.359 | 6,346,967 | +0.29(+3.17%) |
Dec 20, 2021 | 9.131 | 9.180 | 8.992 | 9.071 | 6,551,671 | -0.24(-2.56%) |
Dec 17, 2021 | 9.379 | 9.418 | 9.264 | 9.309 | 6,653,399 | -0.15(-1.57%) |
Dec 16, 2021 | 9.537 | 9.552 | 9.428 | 9.458 | 4,253,535 | +0.15(+1.60%) |
Dec 15, 2021 | 9.428 | 9.433 | 9.220 | 9.309 | 5,695,412 | -0.01(-0.11%) |
Dec 14, 2021 | 9.309 | 9.453 | 9.309 | 9.319 | 5,350,852 | +0.03(+0.32%) |
Dec 13, 2021 | 9.408 | 9.433 | 9.269 | 9.289 | 5,815,185 | -0.17(-1.78%) |
Dec 10, 2021 | 9.527 | 9.532 | 9.428 | 9.458 | 3,670,227 | -0.07(-0.73%) |
Dec 09, 2021 | 9.607 | 9.612 | 9.513 | 9.527 | 4,015,539 | -0.19(-1.94%) |
Dec 08, 2021 | 9.656 | 9.761 | 9.632 | 9.716 | 3,282,767 | +0.04(+0.41%) |
Dec 07, 2021 | 9.587 | 9.726 | 9.572 | 9.676 | 5,684,568 | +0.15(+1.56%) |
Dec 06, 2021 | 9.428 | 9.622 | 9.428 | 9.527 | 5,764,467 | +0.04(+0.42%) |
Dec 03, 2021 | 9.637 | 9.637 | 9.433 | 9.488 | 4,970,227 | -0.16(-1.65%) |
Dec 02, 2021 | 9.488 | 9.696 | 9.433 | 9.647 | 6,975,696 | +0.22(+2.32%) |
Dec 01, 2021 | 9.656 | 9.716 | 9.428 | 9.428 | 6,274,203 | -0.11(-1.14%) |
Nov 30, 2021 | 9.637 | 9.681 | 9.458 | 9.537 | 9,458,548 | -0.05(-0.52%) |
Nov 29, 2021 | 9.617 | 9.652 | 9.428 | 9.587 | 6,179,783 | -0.01(-0.10%) |
Nov 26, 2021 | 9.488 | 9.607 | 9.398 | 9.597 | 4,173,957 | -0.15(-1.53%) |
Nov 24, 2021 | 9.666 | 9.756 | 9.661 | 9.746 | 2,371,962 | +0.01(+0.10%) |
Nov 23, 2021 | 9.716 | 9.815 | 9.686 | 9.736 | 3,164,720 | +0.19(+1.98%) |
Nov 22, 2021 | 9.666 | 9.711 | 9.547 | 9.547 | 5,495,855 | -0.17(-1.74%) |
Nov 19, 2021 | 9.756 | 9.795 | 9.652 | 9.716 | 5,485,204 | -0.33(-3.26%) |
Nov 18, 2021 | 10.05 | 10.08 | 10.03 | 10.04 | 5,135,240 | -0.09(-0.88%) |
Nov 17, 2021 | 10.07 | 10.19 | 10.04 | 10.13 | 4,665,362 | +0.29(+2.92%) |
Nov 16, 2021 | 9.924 | 9.954 | 9.835 | 9.845 | 5,307,301 | -0.11(-1.10%) |
Nov 15, 2021 | 10.01 | 10.04 | 9.954 | 9.954 | 2,466,026 | -0.03(-0.30%) |
Nov 12, 2021 | 9.954 | 10.00 | 9.929 | 9.984 | 2,662,902 | -0.06(-0.59%) |
Nov 11, 2021 | 9.964 | 10.08 | 9.939 | 10.04 | 4,643,103 | +0.04(+0.40%) |
Nov 10, 2021 | 10.15 | 10.00 | 7,322,689 | -0.11(-1.08%) | ||
Nov 09, 2021 | 10.15 | 10.18 | 10.06 | 10.11 | 3,278,667 | -0.12(-1.16%) |
Nov 08, 2021 | 10.17 | 10.29 | 10.17 | 10.23 | 3,020,512 | +0.08(+0.78%) |
Nov 05, 2021 | 10.16 | 10.22 | 10.09 | 10.15 | 4,559,106 | -0.05(-0.49%) |
Nov 04, 2021 | 10.50 | 10.52 | 10.08 | 10.20 | 12,950,281 | -0.51(-4.73%) |
Nov 03, 2021 | 10.84 | 10.89 | 10.63 | 10.71 | 7,355,683 | -0.19(-1.73%) |
Nov 02, 2021 | 10.83 | 10.92 | 10.76 | 10.90 | 3,397,406 | -0.05(-0.45%) |
Nov 01, 2021 | 10.80 | 10.96 | 10.90 | 10.95 | 9,445,917 | +0.71(+6.98%) |
Oct 29, 2021 | 10.37 | 10.42 | 10.15 | 10.23 | 4,607,986 | -0.17(-1.62%) |
Oct 28, 2021 | 10.32 | 10.42 | 10.29 | 10.40 | 2,406,205 | -0.05(-0.48%) |
Oct 27, 2021 | 10.52 | 10.60 | 10.45 | 10.45 | 2,651,150 | -0.11(-1.03%) |
Oct 26, 2021 | 10.52 | 10.56 | 2,064,753 | +0.06(+0.57%) | ||
Oct 25, 2021 | 10.47 | 10.52 | 10.44 | 10.50 | 1,930,020 | +0.07(+0.67%) |
Oct 22, 2021 | 10.38 | 10.46 | 10.31 | 10.43 | 2,457,545 | +0.10(+0.96%) |
Oct 21, 2021 | 10.34 | 10.40 | 10.28 | 10.33 | 2,106,981 | -0.05(-0.48%) |
Oct 20, 2021 | 10.29 | 10.39 | 10.24 | 10.38 | 3,720,160 | -0.14(-1.32%) |
Oct 19, 2021 | 10.49 | 10.54 | 10.46 | 10.52 | 2,658,699 | +0.15(+1.43%) |
Oct 18, 2021 | 10.43 | 10.44 | 10.33 | 10.37 | 2,512,175 | -0.12(-1.14%) |
Oct 15, 2021 | 10.48 | 10.54 | 10.45 | 10.49 | 3,517,849 | +0.14(+1.34%) |
Oct 14, 2021 | 10.34 | 10.37 | 10.29 | 10.35 | 3,089,364 | +0.16(+1.56%) |
Oct 13, 2021 | 10.18 | 10.20 | 10.02 | 10.19 | 3,173,617 | -0.02(-0.19%) |
Oct 12, 2021 | 10.21 | 10.27 | 10.17 | 10.21 | 1,971,526 | +0.00(+0.00%) |
Oct 11, 2021 | 10.29 | 10.38 | 10.21 | 10.21 | 2,172,536 | -0.06(-0.58%) |
Oct 08, 2021 | 10.19 | 10.31 | 10.17 | 10.27 | 2,483,356 | +0.17(+1.67%) |
Oct 07, 2021 | 10.10 | 10.22 | 10.09 | 10.10 | 4,209,122 | +0.21(+2.11%) |
Oct 06, 2021 | 9.776 | 9.900 | 9.711 | 9.895 | 4,897,086 | +0.03(+0.30%) |
Oct 05, 2021 | 9.756 | 9.929 | 9.716 | 9.865 | 4,790,480 | +0.11(+1.12%) |
Oct 04, 2021 | 9.835 | 9.964 | 9.726 | 9.756 | 4,117,243 | -0.07(-0.71%) |