Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.167 | 9.175 | 9.083 | 9.116 | 390,037 | -0.03(-0.37%) |
Dec 30, 2021 | 9.142 | 9.175 | 9.117 | 9.150 | 343,057 | +0.02(+0.23%) |
Dec 29, 2021 | 9.121 | 9.137 | 9.096 | 9.129 | 433,256 | +0.04(+0.46%) |
Dec 28, 2021 | 9.087 | 9.137 | 9.071 | 9.087 | 507,208 | -0.01(-0.09%) |
Dec 27, 2021 | 9.046 | 9.112 | 9.046 | 9.096 | 473,101 | +0.05(+0.55%) |
Dec 23, 2021 | 9.054 | 9.087 | 9.022 | 9.046 | 704,769 | -0.03(-0.28%) |
Dec 22, 2021 | 9.062 | 9.079 | 9.029 | 9.071 | 481,881 | +0.03(+0.28%) |
Dec 21, 2021 | 9.004 | 9.071 | 9.004 | 9.046 | 420,996 | +0.05(+0.56%) |
Dec 20, 2021 | 8.962 | 9.029 | 8.946 | 8.996 | 588,504 | -0.03(-0.28%) |
Dec 17, 2021 | 9.046 | 9.071 | 8.996 | 9.021 | 419,241 | -0.05(-0.55%) |
Dec 16, 2021 | 9.037 | 9.096 | 9.012 | 9.071 | 505,262 | +0.03(+0.37%) |
Dec 15, 2021 | 8.996 | 9.037 | 8.950 | 9.037 | 454,911 | +0.08(+0.84%) |
Dec 14, 2021 | 9.021 | 9.029 | 8.962 | 8.962 | 507,352 | -0.06(-0.65%) |
Dec 13, 2021 | 9.021 | 9.062 | 8.996 | 9.021 | 582,533 | -0.03(-0.37%) |
Dec 10, 2021 | 9.037 | 9.071 | 8.996 | 9.054 | 598,420 | +0.05(+0.56%) |
Dec 09, 2021 | 9.021 | 9.021 | 8.937 | 9.004 | 454,107 | +0.00(+0.00%) |
Dec 08, 2021 | 8.971 | 9.021 | 8.962 | 9.004 | 426,688 | +0.05(+0.56%) |
Dec 07, 2021 | 8.946 | 8.987 | 8.926 | 8.954 | 362,212 | +0.03(+0.37%) |
Dec 06, 2021 | 8.954 | 8.962 | 8.879 | 8.921 | 577,901 | +0.06(+0.66%) |
Dec 03, 2021 | 8.912 | 8.929 | 8.837 | 8.862 | 637,505 | -0.03(-0.28%) |
Dec 02, 2021 | 8.904 | 8.954 | 8.887 | 8.887 | 684,694 | -0.02(-0.19%) |
Dec 01, 2021 | 9.021 | 9.046 | 8.904 | 8.904 | 760,653 | -0.09(-1.02%) |
Nov 30, 2021 | 9.071 | 9.071 | 8.983 | 8.996 | 626,443 | -0.08(-0.92%) |
Nov 29, 2021 | 9.037 | 9.112 | 9.012 | 9.079 | 500,673 | +0.08(+0.88%) |
Nov 26, 2021 | 8.950 | 9.000 | 8.942 | 9.000 | 464,361 | +0.02(+0.28%) |
Nov 24, 2021 | 8.975 | 9.000 | 8.925 | 8.975 | 461,583 | +0.02(+0.28%) |
Nov 23, 2021 | 8.942 | 8.983 | 8.925 | 8.950 | 470,932 | +0.00(+0.00%) |
Nov 22, 2021 | 8.925 | 8.983 | 8.925 | 8.950 | 537,596 | +0.01(+0.09%) |
Nov 19, 2021 | 8.967 | 8.975 | 8.925 | 8.942 | 377,649 | -0.02(-0.19%) |
Nov 18, 2021 | 9.058 | 8.963 | 8.925 | 8.958 | 549,249 | -0.09(-1.01%) |
Nov 17, 2021 | 9.033 | 9.054 | 8.983 | 9.050 | 505,036 | +0.02(+0.18%) |
Nov 16, 2021 | 9.091 | 9.091 | 9.033 | 9.033 | 369,588 | -0.06(-0.64%) |
Nov 15, 2021 | 9.091 | 9.099 | 9.041 | 9.091 | 431,673 | +0.00(+0.00%) |
Nov 12, 2021 | 9.050 | 9.099 | 9.016 | 9.091 | 532,084 | +0.04(+0.46%) |
Nov 11, 2021 | 9.058 | 9.066 | 9.009 | 9.050 | 508,424 | -0.02(-0.18%) |
Nov 10, 2021 | 9.000 | 9.066 | 671,890 | +0.07(+0.83%) | ||
Nov 09, 2021 | 8.909 | 8.992 | 8.909 | 8.992 | 436,910 | +0.08(+0.93%) |
Nov 08, 2021 | 8.900 | 8.975 | 8.867 | 8.909 | 463,226 | -0.05(-0.56%) |
Nov 05, 2021 | 8.900 | 8.958 | 8.892 | 8.958 | 394,689 | +0.06(+0.65%) |
Nov 04, 2021 | 8.925 | 8.934 | 8.859 | 8.900 | 431,864 | +0.00(+0.00%) |
Nov 03, 2021 | 8.892 | 8.917 | 8.851 | 8.900 | 582,342 | -0.02(-0.28%) |
Nov 02, 2021 | 8.909 | 8.925 | 8.867 | 8.925 | 499,482 | +0.04(+0.47%) |
Nov 01, 2021 | 8.967 | 8.983 | 8.876 | 8.884 | 841,215 | -0.10(-1.11%) |
Oct 29, 2021 | 9.041 | 9.041 | 8.950 | 8.983 | 440,349 | -0.07(-0.73%) |
Oct 28, 2021 | 9.000 | 9.066 | 9.000 | 9.050 | 478,614 | +0.05(+0.60%) |
Oct 27, 2021 | 9.012 | 9.020 | 8.979 | 8.996 | 544,481 | -0.02(-0.18%) |
Oct 26, 2021 | 8.987 | 9.020 | 9.012 | 517,982 | +0.03(+0.37%) | |
Oct 25, 2021 | 8.979 | 8.996 | 8.946 | 8.979 | 483,607 | -0.01(-0.09%) |
Oct 22, 2021 | 8.938 | 9.004 | 8.938 | 8.987 | 575,666 | +0.05(+0.55%) |
Oct 21, 2021 | 8.946 | 8.954 | 8.901 | 8.938 | 344,341 | +0.00(+0.00%) |
Oct 20, 2021 | 8.897 | 8.963 | 8.881 | 8.938 | 547,092 | +0.04(+0.46%) |
Oct 19, 2021 | 8.856 | 8.897 | 8.831 | 8.897 | 399,644 | +0.05(+0.56%) |
Oct 18, 2021 | 8.806 | 8.872 | 8.790 | 8.847 | 434,313 | -0.02(-0.28%) |
Oct 15, 2021 | 8.864 | 8.880 | 8.836 | 8.872 | 412,287 | +0.04(+0.47%) |
Oct 14, 2021 | 8.823 | 8.856 | 8.798 | 8.831 | 517,669 | +0.02(+0.28%) |
Oct 13, 2021 | 8.749 | 8.823 | 8.732 | 8.806 | 503,502 | +0.04(+0.47%) |
Oct 12, 2021 | 8.716 | 8.765 | 8.699 | 8.765 | 525,386 | +0.06(+0.66%) |
Oct 11, 2021 | 8.732 | 8.732 | 8.674 | 8.707 | 494,239 | -0.02(-0.19%) |
Oct 08, 2021 | 8.781 | 8.781 | 8.691 | 8.724 | 421,494 | -0.02(-0.28%) |
Oct 07, 2021 | 8.716 | 8.769 | 8.709 | 8.749 | 413,839 | +0.05(+0.57%) |
Oct 06, 2021 | 8.699 | 8.707 | 8.650 | 8.699 | 676,994 | -0.02(-0.19%) |
Oct 05, 2021 | 8.699 | 8.749 | 8.699 | 8.716 | 379,904 | +0.01(+0.09%) |
Oct 04, 2021 | 8.757 | 8.781 | 8.711 | 8.707 | 934,655 | -0.09(-1.03%) |