Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.187 | 7.486 | 7.163 | 7.260 | 2,264,980 | -0.02(-0.33%) |
Dec 30, 2021 | 6.645 | 7.429 | 6.629 | 7.284 | 3,967,800 | +0.65(+9.88%) |
Dec 29, 2021 | 6.952 | 6.969 | 6.605 | 6.629 | 3,052,133 | -0.40(-5.64%) |
Dec 28, 2021 | 7.171 | 7.195 | 6.944 | 7.025 | 2,221,581 | -0.17(-2.36%) |
Dec 27, 2021 | 7.260 | 7.341 | 7.142 | 7.195 | 1,764,203 | -0.12(-1.66%) |
Dec 23, 2021 | 7.276 | 7.389 | 7.106 | 7.316 | 2,130,870 | +0.04(+0.56%) |
Dec 22, 2021 | 7.276 | 7.328 | 7.074 | 7.276 | 1,663,213 | -0.09(-1.21%) |
Dec 21, 2021 | 6.952 | 7.397 | 6.924 | 7.365 | 3,014,325 | +0.48(+6.92%) |
Dec 20, 2021 | 7.260 | 7.260 | 6.774 | 6.888 | 3,037,499 | -0.43(-5.86%) |
Dec 17, 2021 | 7.187 | 7.405 | 7.022 | 7.316 | 4,116,609 | +0.01(+0.11%) |
Dec 16, 2021 | 7.502 | 7.825 | 7.308 | 7.308 | 3,092,688 | -0.05(-0.66%) |
Dec 15, 2021 | 7.381 | 7.381 | 7.106 | 7.357 | 3,096,786 | -0.17(-2.26%) |
Dec 14, 2021 | 7.486 | 7.728 | 7.478 | 7.526 | 2,582,114 | -0.10(-1.27%) |
Dec 13, 2021 | 8.084 | 8.084 | 7.607 | 7.623 | 2,898,173 | -0.57(-6.91%) |
Dec 10, 2021 | 8.116 | 8.254 | 8.052 | 8.189 | 5,003,249 | +0.07(+0.90%) |
Dec 09, 2021 | 8.254 | 8.351 | 8.044 | 8.116 | 4,975,977 | -0.23(-2.81%) |
Dec 08, 2021 | 8.092 | 8.391 | 7.850 | 8.351 | 4,070,977 | +0.23(+2.79%) |
Dec 07, 2021 | 7.656 | 8.141 | 7.648 | 8.125 | 3,993,325 | +0.57(+7.60%) |
Dec 06, 2021 | 7.365 | 7.591 | 7.235 | 7.551 | 3,760,837 | +0.20(+2.70%) |
Dec 03, 2021 | 7.680 | 7.696 | 7.001 | 7.353 | 7,074,873 | -0.47(-5.96%) |
Dec 02, 2021 | 8.294 | 8.294 | 7.765 | 7.818 | 6,247,865 | -0.33(-4.06%) |
Dec 01, 2021 | 9.208 | 9.369 | 8.125 | 8.149 | 8,828,119 | -1.20(-12.88%) |
Nov 30, 2021 | 9.547 | 9.935 | 9.184 | 9.353 | 6,672,015 | -0.27(-2.77%) |
Nov 29, 2021 | 10.10 | 10.11 | 9.588 | 9.620 | 2,913,152 | -0.48(-4.72%) |
Nov 26, 2021 | 10.02 | 10.11 | 9.863 | 10.10 | 1,871,877 | -0.20(-1.96%) |
Nov 24, 2021 | 10.05 | 10.34 | 10.02 | 10.30 | 2,116,557 | +0.09(+0.87%) |
Nov 23, 2021 | 10.46 | 10.46 | 10.06 | 10.21 | 2,968,466 | -0.23(-2.25%) |
Nov 22, 2021 | 10.56 | 10.70 | 10.23 | 10.44 | 2,686,205 | -0.15(-1.37%) |
Nov 19, 2021 | 10.57 | 10.85 | 10.57 | 10.59 | 1,704,227 | -0.04(-0.38%) |
Nov 18, 2021 | 10.59 | 10.67 | 10.37 | 10.63 | 2,392,636 | -0.24(-2.23%) |
Nov 17, 2021 | 11.07 | 11.08 | 10.66 | 10.87 | 3,402,073 | -0.25(-2.25%) |
Nov 16, 2021 | 11.24 | 11.29 | 11.03 | 11.12 | 2,886,061 | -0.04(-0.36%) |
Nov 15, 2021 | 11.21 | 11.31 | 11.02 | 11.16 | 2,054,860 | -0.11(-1.00%) |
Nov 12, 2021 | 10.91 | 11.29 | 10.84 | 11.28 | 2,406,201 | +0.30(+2.72%) |
Nov 11, 2021 | 10.73 | 11.13 | 10.67 | 10.98 | 3,772,870 | +0.57(+5.43%) |
Nov 10, 2021 | 10.42 | 10.41 | 3,047,187 | +0.00(+0.00%) | ||
Nov 09, 2021 | 10.33 | 10.54 | 10.25 | 10.41 | 2,399,982 | +0.08(+0.78%) |
Nov 08, 2021 | 10.51 | 10.54 | 10.19 | 10.33 | 2,649,514 | -0.07(-0.70%) |
Nov 05, 2021 | 10.38 | 10.47 | 10.13 | 10.40 | 3,289,313 | +0.05(+0.47%) |
Nov 04, 2021 | 10.86 | 10.91 | 10.35 | 10.36 | 2,910,214 | -0.48(-4.40%) |
Nov 03, 2021 | 10.34 | 10.87 | 10.32 | 10.83 | 2,794,715 | +0.44(+4.28%) |
Nov 02, 2021 | 10.44 | 10.49 | 10.21 | 10.39 | 4,078,515 | -0.14(-1.31%) |
Nov 01, 2021 | 10.05 | 10.67 | 10.43 | 10.53 | 3,996,600 | +0.46(+4.58%) |
Oct 29, 2021 | 10.51 | 10.56 | 9.895 | 10.06 | 3,027,042 | -0.57(-5.40%) |
Oct 28, 2021 | 10.56 | 10.64 | 2,433,418 | +0.11(+1.00%) | ||
Oct 27, 2021 | 10.51 | 10.68 | 10.41 | 10.53 | 2,484,007 | -0.09(-0.84%) |
Oct 26, 2021 | 10.84 | 10.62 | 3,218,137 | -0.22(-2.01%) | ||
Oct 25, 2021 | 10.73 | 10.91 | 10.68 | 10.84 | 4,156,964 | +0.08(+0.75%) |
Oct 22, 2021 | 10.91 | 10.63 | 10.76 | 5,733,071 | -0.11(-1.04%) | |
Oct 21, 2021 | 10.67 | 10.90 | 10.59 | 10.87 | 3,241,745 | +0.15(+1.36%) |
Oct 20, 2021 | 10.60 | 10.77 | 10.44 | 10.73 | 3,381,100 | +0.27(+2.63%) |
Oct 19, 2021 | 10.28 | 10.54 | 10.12 | 10.45 | 3,719,857 | +0.28(+2.78%) |
Oct 18, 2021 | 9.968 | 10.25 | 9.927 | 10.17 | 2,136,161 | +0.11(+1.04%) |
Oct 15, 2021 | 10.06 | 10.15 | 9.919 | 10.06 | 4,921,529 | +0.07(+0.73%) |
Oct 14, 2021 | 9.588 | 10.03 | 9.580 | 9.992 | 4,280,937 | +0.01(+0.08%) |
Oct 13, 2021 | 9.846 | 10.02 | 9.636 | 9.984 | 3,084,711 | +0.17(+1.73%) |
Oct 12, 2021 | 9.507 | 9.850 | 9.438 | 9.814 | 4,376,924 | +0.16(+1.68%) |
Oct 11, 2021 | 9.289 | 9.709 | 9.264 | 9.652 | 5,899,244 | +0.53(+5.85%) |
Oct 08, 2021 | 8.925 | 9.305 | 8.893 | 9.119 | 2,634,816 | +0.21(+2.36%) |
Oct 07, 2021 | 8.739 | 9.046 | 8.658 | 8.909 | 2,605,183 | +0.45(+5.35%) |
Oct 06, 2021 | 8.157 | 8.460 | 8.125 | 8.456 | 2,486,086 | +0.16(+1.95%) |
Oct 05, 2021 | 8.238 | 8.375 | 8.141 | 8.294 | 2,473,595 | +0.08(+0.98%) |
Oct 04, 2021 | 8.424 | 8.424 | 8.181 | 8.213 | 1,836,347 | -0.31(-3.61%) |