Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.610 | 9.695 | 9.563 | 9.667 | 126,516 | +0.02(+0.20%) |
Dec 30, 2021 | 9.516 | 9.752 | 9.516 | 9.648 | 160,093 | +0.15(+1.59%) |
Dec 29, 2021 | 9.648 | 9.657 | 9.478 | 9.497 | 225,980 | -0.13(-1.37%) |
Dec 28, 2021 | 9.629 | 9.780 | 9.591 | 9.629 | 147,975 | +0.00(+0.00%) |
Dec 27, 2021 | 9.525 | 9.639 | 9.402 | 9.629 | 115,148 | +0.16(+1.70%) |
Dec 23, 2021 | 9.535 | 9.639 | 9.445 | 9.468 | 89,806 | -0.03(-0.30%) |
Dec 22, 2021 | 9.535 | 9.535 | 9.435 | 9.497 | 100,658 | +0.00(+0.00%) |
Dec 21, 2021 | 9.412 | 9.648 | 9.412 | 9.497 | 178,151 | +0.11(+1.21%) |
Dec 20, 2021 | 9.554 | 9.554 | 9.261 | 9.383 | 163,085 | -0.25(-2.55%) |
Dec 17, 2021 | 9.790 | 9.837 | 9.516 | 9.629 | 309,031 | -0.12(-1.26%) |
Dec 16, 2021 | 10.04 | 10.06 | 9.714 | 9.752 | 451,655 | -0.21(-2.07%) |
Dec 15, 2021 | 9.630 | 9.977 | 9.518 | 9.958 | 293,356 | +0.37(+3.91%) |
Dec 14, 2021 | 9.602 | 9.724 | 9.490 | 9.583 | 439,585 | -0.02(-0.20%) |
Dec 13, 2021 | 9.668 | 9.705 | 9.574 | 9.602 | 139,885 | -0.12(-1.25%) |
Dec 10, 2021 | 9.818 | 9.892 | 9.686 | 9.724 | 153,525 | -0.06(-0.57%) |
Dec 09, 2021 | 9.818 | 9.986 | 9.818 | 9.780 | 92,110 | -0.12(-1.23%) |
Dec 08, 2021 | 9.949 | 9.977 | 9.808 | 9.902 | 276,445 | +0.01(+0.09%) |
Dec 07, 2021 | 9.836 | 9.986 | 9.836 | 9.892 | 114,971 | +0.13(+1.34%) |
Dec 06, 2021 | 9.630 | 9.827 | 9.602 | 9.761 | 397,198 | +0.22(+2.36%) |
Dec 03, 2021 | 9.649 | 9.649 | 9.452 | 9.536 | 126,545 | -0.11(-1.17%) |
Dec 02, 2021 | 9.668 | 9.780 | 9.518 | 9.649 | 158,193 | +0.16(+1.68%) |
Dec 01, 2021 | 9.771 | 9.808 | 9.490 | 9.490 | 187,212 | -0.10(-1.07%) |
Nov 30, 2021 | 9.883 | 9.892 | 9.555 | 9.593 | 267,517 | -0.30(-3.03%) |
Nov 29, 2021 | 9.874 | 9.981 | 9.803 | 9.892 | 356,056 | +0.06(+0.57%) |
Nov 26, 2021 | 10.15 | 10.15 | 9.546 | 9.836 | 237,215 | -0.60(-5.75%) |
Nov 24, 2021 | 10.54 | 10.68 | 10.42 | 10.44 | 148,210 | -0.21(-1.94%) |
Nov 23, 2021 | 10.52 | 10.65 | 10.50 | 10.64 | 377,703 | +0.13(+1.25%) |
Nov 22, 2021 | 10.42 | 10.67 | 10.37 | 10.51 | 235,380 | +0.16(+1.54%) |
Nov 19, 2021 | 10.24 | 10.38 | 10.13 | 10.35 | 415,647 | +0.13(+1.28%) |
Nov 18, 2021 | 10.35 | 10.26 | 10.11 | 10.22 | 325,083 | -0.14(-1.36%) |
Nov 17, 2021 | 10.28 | 10.43 | 10.21 | 10.36 | 332,092 | +0.02(+0.18%) |
Nov 16, 2021 | 10.50 | 10.50 | 10.23 | 10.34 | 257,272 | -0.18(-1.69%) |
Nov 15, 2021 | 10.59 | 10.63 | 10.42 | 10.52 | 469,275 | -0.08(-0.71%) |
Nov 12, 2021 | 10.49 | 10.67 | 10.46 | 10.60 | 307,517 | +0.10(+0.98%) |
Nov 11, 2021 | 10.35 | 10.52 | 10.26 | 10.49 | 191,797 | +0.14(+1.36%) |
Nov 10, 2021 | 10.21 | 10.37 | 10.35 | 243,458 | +0.11(+1.10%) | |
Nov 09, 2021 | 10.30 | 10.34 | 10.07 | 10.24 | 201,322 | -0.14(-1.35%) |
Nov 08, 2021 | 10.33 | 10.65 | 10.30 | 10.38 | 223,599 | +0.08(+0.82%) |
Nov 05, 2021 | 10.65 | 10.77 | 10.03 | 10.30 | 428,207 | -0.37(-3.43%) |
Nov 04, 2021 | 10.93 | 10.96 | 10.60 | 10.66 | 114,115 | -0.22(-1.98%) |
Nov 03, 2021 | 10.68 | 11.05 | 10.68 | 10.88 | 162,365 | +0.22(+2.02%) |
Nov 02, 2021 | 10.56 | 10.78 | 10.40 | 10.66 | 356,384 | +0.13(+1.25%) |
Nov 01, 2021 | 10.25 | 10.61 | 10.61 | 10.53 | 171,290 | +0.35(+3.40%) |
Oct 29, 2021 | 10.28 | 10.32 | 10.11 | 10.18 | 197,012 | -0.08(-0.82%) |
Oct 28, 2021 | 10.07 | 10.35 | 10.07 | 10.27 | 188,189 | +0.25(+2.53%) |
Oct 27, 2021 | 10.26 | 10.34 | 10.01 | 10.01 | 141,725 | -0.29(-2.82%) |
Oct 26, 2021 | 10.36 | 10.30 | 211,073 | -0.07(-0.63%) | ||
Oct 25, 2021 | 10.49 | 10.33 | 10.37 | 180,760 | -0.13(-1.25%) | |
Oct 22, 2021 | 10.45 | 10.63 | 10.32 | 10.50 | 86,119 | +0.07(+0.63%) |
Oct 21, 2021 | 10.54 | 10.60 | 10.32 | 10.44 | 130,108 | -0.13(-1.24%) |
Oct 20, 2021 | 10.38 | 10.66 | 10.30 | 10.57 | 110,729 | +0.16(+1.53%) |
Oct 19, 2021 | 10.28 | 10.48 | 10.26 | 10.41 | 175,980 | +0.14(+1.37%) |
Oct 18, 2021 | 10.30 | 10.30 | 10.15 | 10.27 | 235,529 | -0.07(-0.72%) |
Oct 15, 2021 | 10.54 | 10.62 | 10.34 | 10.34 | 153,009 | -0.07(-0.63%) |
Oct 14, 2021 | 10.49 | 10.53 | 10.34 | 10.41 | 115,915 | +0.04(+0.36%) |
Oct 13, 2021 | 10.45 | 10.52 | 10.31 | 10.37 | 206,711 | -0.07(-0.72%) |
Oct 12, 2021 | 10.46 | 10.63 | 10.36 | 10.45 | 215,622 | -0.01(-0.09%) |
Oct 11, 2021 | 10.59 | 10.65 | 10.38 | 10.45 | 107,838 | -0.13(-1.24%) |
Oct 08, 2021 | 10.66 | 10.68 | 10.51 | 10.59 | 90,073 | -0.07(-0.62%) |
Oct 07, 2021 | 10.58 | 10.75 | 10.55 | 10.65 | 121,173 | +0.13(+1.25%) |
Oct 06, 2021 | 10.54 | 10.54 | 10.36 | 10.52 | 169,717 | -0.13(-1.23%) |
Oct 05, 2021 | 10.80 | 10.80 | 10.64 | 10.65 | 80,808 | -0.11(-1.04%) |
Oct 04, 2021 | 10.87 | 10.90 | 10.64 | 10.76 | 131,263 | -0.08(-0.78%) |