Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.657 | 9.730 | 9.609 | 9.682 | 724,732 | +0.00(+0.00%) |
Dec 30, 2021 | 9.577 | 9.795 | 9.512 | 9.682 | 913,449 | +0.07(+0.76%) |
Dec 29, 2021 | 9.649 | 9.649 | 9.522 | 9.609 | 544,309 | -0.04(-0.41%) |
Dec 28, 2021 | 9.633 | 9.752 | 9.577 | 9.649 | 637,929 | -0.02(-0.25%) |
Dec 27, 2021 | 9.704 | 9.704 | 9.514 | 9.673 | 807,321 | -0.02(-0.16%) |
Dec 23, 2021 | 9.617 | 9.732 | 9.609 | 9.688 | 562,619 | +0.11(+1.16%) |
Dec 22, 2021 | 9.514 | 9.653 | 9.482 | 9.577 | 809,048 | +0.07(+0.75%) |
Dec 21, 2021 | 8.966 | 9.557 | 8.950 | 9.506 | 1,556,327 | +0.60(+6.78%) |
Dec 20, 2021 | 9.069 | 9.069 | 8.706 | 8.902 | 1,483,986 | -0.27(-2.94%) |
Dec 17, 2021 | 9.133 | 9.212 | 9.053 | 9.172 | 2,588,167 | +0.06(+0.61%) |
Dec 16, 2021 | 9.133 | 9.204 | 9.029 | 9.117 | 1,588,297 | +0.06(+0.70%) |
Dec 15, 2021 | 9.021 | 9.093 | 8.886 | 9.053 | 962,099 | +0.14(+1.60%) |
Dec 14, 2021 | 9.013 | 9.097 | 8.902 | 8.910 | 1,325,575 | -0.11(-1.23%) |
Dec 13, 2021 | 9.140 | 9.156 | 8.942 | 9.021 | 1,017,452 | -0.18(-1.98%) |
Dec 10, 2021 | 9.379 | 9.379 | 9.156 | 9.204 | 753,742 | -0.13(-1.36%) |
Dec 09, 2021 | 9.371 | 9.466 | 9.208 | 9.331 | 1,141,982 | -0.15(-1.59%) |
Dec 08, 2021 | 9.466 | 9.557 | 9.411 | 9.482 | 398,187 | -0.01(-0.08%) |
Dec 07, 2021 | 9.609 | 9.609 | 9.462 | 9.490 | 524,313 | -0.03(-0.33%) |
Dec 06, 2021 | 9.482 | 9.649 | 9.418 | 9.522 | 611,038 | +0.17(+1.87%) |
Dec 03, 2021 | 9.530 | 9.538 | 9.295 | 9.347 | 829,449 | -0.11(-1.18%) |
Dec 02, 2021 | 8.974 | 9.530 | 8.974 | 9.458 | 1,148,379 | +0.44(+4.93%) |
Dec 01, 2021 | 9.244 | 9.387 | 8.982 | 9.013 | 1,470,092 | -0.03(-0.35%) |
Nov 30, 2021 | 9.013 | 9.101 | 8.942 | 9.045 | 1,342,249 | -0.07(-0.78%) |
Nov 29, 2021 | 9.212 | 9.315 | 9.029 | 9.117 | 964,508 | -0.04(-0.43%) |
Nov 26, 2021 | 9.212 | 9.283 | 8.942 | 9.156 | 679,698 | -0.40(-4.16%) |
Nov 24, 2021 | 9.522 | 9.617 | 9.458 | 9.553 | 425,574 | -0.01(-0.08%) |
Nov 23, 2021 | 9.482 | 9.569 | 9.462 | 9.561 | 502,704 | +0.11(+1.18%) |
Nov 22, 2021 | 9.530 | 9.569 | 9.442 | 9.450 | 683,114 | -0.04(-0.42%) |
Nov 19, 2021 | 9.498 | 9.538 | 9.442 | 9.490 | 677,705 | -0.07(-0.75%) |
Nov 18, 2021 | 9.617 | 9.577 | 9.530 | 9.561 | 639,371 | -0.05(-0.50%) |
Nov 17, 2021 | 9.593 | 9.625 | 9.542 | 9.609 | 561,155 | -0.06(-0.58%) |
Nov 16, 2021 | 9.688 | 9.728 | 9.610 | 9.665 | 696,612 | -0.07(-0.73%) |
Nov 15, 2021 | 9.728 | 9.816 | 9.712 | 9.736 | 728,068 | +0.03(+0.33%) |
Nov 12, 2021 | 9.823 | 9.855 | 9.696 | 9.704 | 663,068 | -0.10(-1.05%) |
Nov 11, 2021 | 9.688 | 9.827 | 9.665 | 9.808 | 522,593 | +0.13(+1.31%) |
Nov 10, 2021 | 9.704 | 9.681 | 510,647 | -0.04(-0.41%) | ||
Nov 09, 2021 | 9.657 | 9.756 | 9.617 | 9.720 | 565,223 | +0.04(+0.41%) |
Nov 08, 2021 | 9.760 | 9.819 | 9.665 | 9.681 | 407,988 | -0.09(-0.89%) |
Nov 05, 2021 | 9.657 | 9.808 | 9.633 | 9.768 | 702,119 | +0.23(+2.41%) |
Nov 04, 2021 | 9.609 | 9.696 | 9.506 | 9.538 | 677,767 | -0.05(-0.50%) |
Nov 03, 2021 | 9.490 | 9.681 | 9.490 | 9.585 | 592,126 | +0.06(+0.58%) |
Nov 02, 2021 | 9.728 | 9.728 | 9.490 | 9.530 | 696,450 | -0.17(-1.80%) |
Nov 01, 2021 | 9.538 | 9.704 | 9.546 | 9.704 | 732,565 | +0.17(+1.83%) |
Oct 29, 2021 | 9.387 | 9.649 | 9.387 | 9.530 | 1,120,492 | +0.08(+0.84%) |
Oct 28, 2021 | 9.331 | 9.450 | 9.275 | 9.450 | 488,506 | +0.14(+1.54%) |
Oct 27, 2021 | 9.331 | 9.371 | 9.244 | 9.307 | 452,623 | -0.04(-0.42%) |
Oct 26, 2021 | 9.395 | 9.339 | 9.347 | 598,002 | -0.06(-0.68%) | |
Oct 25, 2021 | 9.323 | 9.458 | 9.315 | 9.411 | 479,800 | +0.06(+0.68%) |
Oct 22, 2021 | 9.474 | 9.474 | 9.303 | 9.347 | 498,779 | -0.14(-1.51%) |
Oct 21, 2021 | 9.387 | 9.553 | 9.387 | 9.490 | 697,441 | +0.05(+0.50%) |
Oct 20, 2021 | 9.315 | 9.450 | 9.315 | 9.442 | 509,867 | +0.10(+1.11%) |
Oct 19, 2021 | 9.490 | 9.490 | 9.315 | 9.339 | 432,810 | -0.14(-1.51%) |
Oct 18, 2021 | 9.474 | 9.585 | 9.434 | 9.482 | 600,703 | -0.06(-0.58%) |
Oct 15, 2021 | 9.649 | 9.681 | 9.530 | 9.538 | 849,165 | +0.03(+0.33%) |
Oct 14, 2021 | 9.522 | 9.617 | 9.474 | 9.506 | 793,716 | +0.00(+0.00%) |
Oct 13, 2021 | 9.347 | 9.522 | 9.323 | 9.506 | 687,743 | +0.17(+1.87%) |
Oct 12, 2021 | 9.252 | 9.442 | 9.204 | 9.331 | 549,575 | +0.10(+1.12%) |
Oct 11, 2021 | 9.291 | 9.315 | 9.220 | 9.228 | 432,684 | -0.01(-0.09%) |
Oct 08, 2021 | 9.204 | 9.291 | 9.164 | 9.236 | 407,063 | +0.07(+0.78%) |
Oct 07, 2021 | 9.220 | 9.291 | 9.148 | 9.164 | 784,079 | +0.01(+0.09%) |
Oct 06, 2021 | 9.013 | 9.172 | 8.958 | 9.156 | 825,833 | +0.02(+0.26%) |
Oct 05, 2021 | 9.133 | 9.196 | 9.021 | 9.133 | 587,369 | +0.03(+0.35%) |
Oct 04, 2021 | 9.109 | 9.212 | 9.069 | 9.101 | 674,881 | -0.01(-0.09%) |