Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.958 | 10.26 | 9.836 | 10.21 | 225,913 | +0.26(+2.66%) |
Dec 30, 2021 | 9.798 | 10.02 | 9.788 | 9.949 | 221,350 | +0.14(+1.45%) |
Dec 29, 2021 | 9.732 | 9.854 | 9.458 | 9.807 | 478,095 | +0.27(+2.87%) |
Dec 28, 2021 | 9.656 | 9.675 | 9.429 | 9.533 | 354,601 | -0.08(-0.79%) |
Dec 27, 2021 | 9.495 | 9.665 | 9.344 | 9.609 | 452,316 | +0.29(+3.14%) |
Dec 23, 2021 | 9.108 | 9.354 | 8.872 | 9.316 | 334,000 | +0.43(+4.89%) |
Dec 22, 2021 | 8.853 | 8.995 | 8.655 | 8.881 | 254,643 | +0.11(+1.29%) |
Dec 21, 2021 | 9.032 | 9.070 | 8.673 | 8.768 | 321,925 | +0.01(+0.11%) |
Dec 20, 2021 | 8.947 | 9.136 | 8.655 | 8.758 | 264,196 | -0.37(-4.04%) |
Dec 17, 2021 | 8.825 | 9.127 | 8.692 | 9.127 | 423,990 | +0.03(+0.31%) |
Dec 16, 2021 | 8.881 | 9.448 | 8.815 | 9.099 | 789,030 | +0.28(+3.22%) |
Dec 15, 2021 | 8.843 | 8.881 | 8.244 | 8.815 | 1,520,629 | +0.14(+1.63%) |
Dec 14, 2021 | 8.645 | 8.862 | 8.399 | 8.673 | 792,350 | -0.05(-0.54%) |
Dec 13, 2021 | 9.193 | 9.325 | 8.683 | 8.721 | 779,393 | -0.49(-5.33%) |
Dec 10, 2021 | 9.458 | 9.524 | 9.099 | 9.212 | 354,145 | -0.17(-1.81%) |
Dec 09, 2021 | 9.826 | 9.826 | 9.363 | 9.382 | 235,599 | -0.46(-4.70%) |
Dec 08, 2021 | 9.779 | 9.968 | 9.722 | 9.845 | 252,331 | +0.05(+0.48%) |
Dec 07, 2021 | 9.628 | 10.01 | 9.505 | 9.798 | 631,073 | +0.56(+6.03%) |
Dec 06, 2021 | 9.514 | 9.551 | 9.231 | 9.240 | 434,174 | -0.18(-1.91%) |
Dec 03, 2021 | 9.618 | 9.798 | 9.240 | 9.420 | 845,127 | -0.25(-2.54%) |
Dec 02, 2021 | 9.864 | 9.958 | 9.609 | 9.665 | 582,725 | -0.24(-2.39%) |
Dec 01, 2021 | 10.39 | 10.55 | 9.864 | 9.902 | 332,332 | -0.36(-3.50%) |
Nov 30, 2021 | 10.43 | 10.52 | 10.03 | 10.26 | 684,117 | -0.23(-2.16%) |
Nov 29, 2021 | 10.44 | 10.75 | 10.25 | 10.49 | 945,607 | +0.42(+4.13%) |
Nov 26, 2021 | 10.30 | 10.39 | 9.854 | 10.07 | 340,581 | -0.49(-4.65%) |
Nov 24, 2021 | 10.30 | 10.66 | 10.30 | 10.56 | 146,571 | +0.22(+2.10%) |
Nov 23, 2021 | 10.38 | 10.54 | 10.07 | 10.35 | 521,643 | -0.05(-0.46%) |
Nov 22, 2021 | 10.12 | 10.60 | 10.10 | 10.39 | 562,131 | +0.24(+2.33%) |
Nov 19, 2021 | 10.03 | 10.20 | 9.911 | 10.16 | 332,918 | +0.00(+0.00%) |
Nov 18, 2021 | 10.25 | 10.16 | 9.968 | 10.16 | 582,211 | -0.14(-1.38%) |
Nov 17, 2021 | 10.64 | 10.88 | 10.24 | 10.30 | 595,315 | -0.38(-3.54%) |
Nov 16, 2021 | 11.08 | 11.21 | 10.60 | 10.68 | 684,164 | -0.46(-4.16%) |
Nov 15, 2021 | 11.54 | 11.73 | 11.09 | 11.14 | 620,739 | -0.33(-2.84%) |
Nov 12, 2021 | 12.73 | 12.90 | 11.46 | 11.47 | 2,015,031 | -0.82(-6.65%) |
Nov 11, 2021 | 11.04 | 12.28 | 11.04 | 12.28 | 2,710,746 | +1.30(+11.88%) |
Nov 10, 2021 | 11.21 | 10.98 | 932,285 | -0.12(-1.11%) | ||
Nov 09, 2021 | 11.17 | 11.33 | 10.74 | 11.10 | 429,933 | +0.05(+0.43%) |
Nov 08, 2021 | 10.87 | 11.40 | 10.87 | 11.05 | 593,742 | +0.32(+2.99%) |
Nov 05, 2021 | 10.76 | 10.77 | 10.59 | 10.73 | 568,008 | +0.05(+0.44%) |
Nov 04, 2021 | 10.46 | 10.69 | 10.36 | 10.69 | 522,924 | +0.39(+3.76%) |
Nov 03, 2021 | 10.29 | 10.38 | 10.22 | 10.30 | 196,809 | +0.02(+0.18%) |
Nov 02, 2021 | 10.48 | 10.61 | 10.23 | 10.28 | 416,144 | -0.30(-2.86%) |
Nov 01, 2021 | 10.68 | 10.91 | 10.38 | 10.58 | 484,802 | -0.13(-1.23%) |
Oct 29, 2021 | 10.42 | 10.82 | 10.71 | 636,093 | +0.56(+5.49%) | |
Oct 28, 2021 | 10.68 | 10.13 | 10.16 | 716,706 | -0.50(-4.70%) | |
Oct 27, 2021 | 10.98 | 11.04 | 10.61 | 10.66 | 368,140 | -0.40(-3.59%) |
Oct 26, 2021 | 11.29 | 11.05 | 515,452 | -0.15(-1.35%) | ||
Oct 25, 2021 | 11.01 | 11.27 | 11.21 | 868,707 | +0.30(+2.77%) | |
Oct 22, 2021 | 10.91 | 10.91 | 10.62 | 10.90 | 340,400 | +0.18(+1.67%) |
Oct 21, 2021 | 10.95 | 11.42 | 10.55 | 10.72 | 640,997 | -0.36(-3.24%) |