Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.010 | 9.250 | 8.981 | 9.050 | 400,885 | +0.05(+0.56%) |
Dec 30, 2021 | 8.680 | 9.100 | 8.620 | 9.000 | 430,340 | +0.35(+4.05%) |
Dec 29, 2021 | 8.800 | 8.810 | 8.640 | 8.650 | 468,267 | -0.12(-1.37%) |
Dec 28, 2021 | 8.830 | 9.020 | 8.645 | 8.770 | 805,869 | -0.10(-1.13%) |
Dec 27, 2021 | 8.860 | 8.910 | 8.620 | 8.870 | 599,148 | -0.02(-0.22%) |
Dec 23, 2021 | 8.750 | 8.985 | 8.750 | 8.890 | 341,486 | +0.04(+0.45%) |
Dec 22, 2021 | 8.890 | 8.980 | 8.750 | 8.850 | 386,360 | -0.07(-0.78%) |
Dec 21, 2021 | 8.730 | 8.970 | 8.670 | 8.920 | 691,664 | +0.30(+3.48%) |
Dec 20, 2021 | 8.740 | 8.800 | 8.470 | 8.620 | 788,875 | -0.27(-3.04%) |
Dec 17, 2021 | 8.540 | 9.000 | 8.460 | 8.890 | 2,320,844 | +0.27(+3.13%) |
Dec 16, 2021 | 8.570 | 8.770 | 8.510 | 8.620 | 822,935 | +0.11(+1.29%) |
Dec 15, 2021 | 8.610 | 8.615 | 7.990 | 8.510 | 945,494 | -0.10(-1.16%) |
Dec 14, 2021 | 8.410 | 8.890 | 8.360 | 8.610 | 1,261,546 | +0.11(+1.29%) |
Dec 13, 2021 | 8.420 | 8.525 | 8.310 | 8.500 | 622,113 | -0.06(-0.70%) |
Dec 10, 2021 | 8.740 | 8.810 | 8.400 | 8.560 | 497,000 | -0.10(-1.15%) |
Dec 09, 2021 | 8.600 | 8.870 | 8.480 | 8.660 | 695,447 | -0.08(-0.92%) |
Dec 08, 2021 | 8.710 | 8.850 | 8.610 | 8.740 | 620,338 | +0.12(+1.39%) |
Dec 07, 2021 | 8.510 | 8.880 | 8.510 | 8.620 | 508,790 | +0.23(+2.74%) |
Dec 06, 2021 | 8.190 | 8.465 | 7.970 | 8.390 | 656,798 | +0.30(+3.71%) |
Dec 03, 2021 | 8.300 | 8.370 | 7.990 | 8.090 | 430,099 | -0.15(-1.82%) |
Dec 02, 2021 | 8.010 | 8.320 | 7.920 | 8.240 | 439,226 | +0.28(+3.52%) |
Dec 01, 2021 | 8.330 | 8.485 | 7.950 | 7.960 | 504,604 | -0.15(-1.85%) |
Nov 30, 2021 | 8.300 | 8.420 | 8.000 | 8.110 | 814,946 | -0.41(-4.81%) |
Nov 29, 2021 | 8.730 | 8.820 | 8.330 | 8.520 | 697,102 | +0.00(+0.00%) |
Nov 26, 2021 | 8.500 | 8.583 | 8.110 | 8.520 | 953,872 | -0.39(-4.38%) |
Nov 24, 2021 | 8.740 | 9.120 | 8.740 | 8.910 | 494,292 | +0.10(+1.14%) |
Nov 23, 2021 | 8.860 | 8.900 | 8.600 | 8.810 | 750,470 | -0.01(-0.11%) |
Nov 22, 2021 | 8.760 | 9.030 | 8.760 | 8.820 | 615,877 | +0.07(+0.80%) |
Nov 19, 2021 | 8.580 | 8.830 | 8.572 | 8.750 | 610,468 | -0.01(-0.11%) |
Nov 18, 2021 | 9.000 | 8.760 | 8.695 | 8.760 | 709,215 | -0.22(-2.45%) |
Nov 17, 2021 | 9.210 | 9.570 | 8.800 | 8.980 | 1,721,963 | +0.15(+1.70%) |
Nov 16, 2021 | 8.900 | 8.930 | 8.710 | 8.830 | 658,193 | -0.06(-0.67%) |
Nov 15, 2021 | 9.140 | 9.180 | 8.790 | 8.890 | 714,121 | -0.10(-1.11%) |
Nov 12, 2021 | 9.450 | 9.580 | 8.980 | 8.990 | 546,376 | -0.41(-4.36%) |
Nov 11, 2021 | 9.380 | 9.600 | 9.320 | 9.400 | 423,732 | +0.00(+0.00%) |
Nov 10, 2021 | 9.580 | 9.385 | 9.400 | 347,277 | -0.21(-2.19%) | |
Nov 09, 2021 | 9.650 | 9.780 | 9.580 | 9.610 | 386,256 | -0.04(-0.41%) |
Nov 08, 2021 | 9.670 | 9.955 | 9.524 | 9.650 | 378,365 | -0.03(-0.31%) |
Nov 05, 2021 | 9.170 | 9.860 | 9.170 | 9.680 | 676,588 | +0.62(+6.84%) |
Nov 04, 2021 | 9.260 | 9.620 | 9.060 | 9.060 | 592,933 | -0.15(-1.63%) |
Nov 03, 2021 | 8.600 | 9.400 | 8.550 | 9.210 | 811,507 | +0.56(+6.47%) |
Nov 02, 2021 | 9.240 | 9.240 | 8.610 | 8.650 | 1,293,355 | -0.63(-6.79%) |
Nov 01, 2021 | 8.990 | 9.390 | 8.960 | 9.280 | 1,040,018 | +0.28(+3.11%) |
Oct 29, 2021 | 8.430 | 9.030 | 8.415 | 9.000 | 1,762,502 | +0.42(+4.90%) |
Oct 28, 2021 | 9.190 | 9.200 | 8.420 | 8.580 | 3,759,773 | -1.52(-15.05%) |
Oct 27, 2021 | 10.46 | 10.68 | 9.930 | 10.10 | 936,919 | -0.41(-3.90%) |
Oct 26, 2021 | 11.28 | 10.50 | 10.51 | 703,963 | -0.63(-5.66%) | |
Oct 25, 2021 | 10.98 | 11.20 | 10.87 | 11.14 | 639,789 | +0.22(+2.01%) |
Oct 22, 2021 | 10.52 | 10.96 | 10.50 | 10.92 | 451,244 | +0.40(+3.80%) |
Oct 21, 2021 | 10.44 | 10.61 | 10.27 | 10.52 | 290,542 | +0.07(+0.67%) |
Oct 20, 2021 | 10.52 | 10.70 | 10.37 | 10.45 | 303,692 | -0.10(-0.95%) |
Oct 19, 2021 | 10.36 | 10.65 | 10.22 | 10.55 | 268,385 | +0.29(+2.83%) |
Oct 18, 2021 | 10.70 | 10.72 | 10.20 | 10.26 | 464,294 | -0.48(-4.47%) |
Oct 15, 2021 | 10.60 | 10.93 | 10.60 | 10.74 | 891,252 | +0.15(+1.42%) |
Oct 14, 2021 | 10.37 | 10.61 | 10.30 | 10.59 | 283,828 | +0.40(+3.93%) |
Oct 13, 2021 | 10.20 | 10.30 | 10.01 | 10.19 | 161,785 | +0.01(+0.10%) |
Oct 12, 2021 | 10.12 | 10.35 | 10.09 | 10.18 | 254,552 | +0.04(+0.39%) |
Oct 11, 2021 | 10.26 | 10.35 | 10.08 | 10.14 | 268,478 | -0.12(-1.17%) |
Oct 08, 2021 | 10.40 | 10.50 | 10.26 | 10.26 | 221,900 | -0.13(-1.25%) |
Oct 07, 2021 | 10.02 | 10.54 | 9.940 | 10.39 | 396,472 | +0.47(+4.74%) |
Oct 06, 2021 | 10.35 | 10.36 | 9.820 | 9.920 | 441,730 | -0.63(-5.97%) |
Oct 05, 2021 | 10.67 | 10.76 | 10.38 | 10.55 | 492,055 | -0.08(-0.75%) |
Oct 04, 2021 | 10.38 | 10.85 | 10.27 | 10.63 | 490,236 | +0.27(+2.61%) |