Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.600 | 9.970 | 9.483 | 9.570 | 101,276 | -0.05(-0.52%) |
Dec 30, 2021 | 9.240 | 9.770 | 9.140 | 9.620 | 109,461 | +0.33(+3.55%) |
Dec 29, 2021 | 9.320 | 9.620 | 9.190 | 9.290 | 394,103 | -0.21(-2.21%) |
Dec 28, 2021 | 9.460 | 9.690 | 9.460 | 9.500 | 122,425 | -0.07(-0.73%) |
Dec 27, 2021 | 9.850 | 9.850 | 9.430 | 9.570 | 134,615 | -0.33(-3.33%) |
Dec 23, 2021 | 9.790 | 10.69 | 9.490 | 9.900 | 202,631 | +0.05(+0.51%) |
Dec 22, 2021 | 9.860 | 9.980 | 9.520 | 9.850 | 82,896 | -0.12(-1.20%) |
Dec 21, 2021 | 9.770 | 10.00 | 9.620 | 9.970 | 96,384 | +0.25(+2.57%) |
Dec 20, 2021 | 9.340 | 9.980 | 9.150 | 9.720 | 131,025 | +0.16(+1.67%) |
Dec 17, 2021 | 8.800 | 9.645 | 8.725 | 9.560 | 220,898 | +0.71(+8.02%) |
Dec 16, 2021 | 8.940 | 9.100 | 8.710 | 8.850 | 99,211 | +0.00(+0.00%) |
Dec 15, 2021 | 8.570 | 8.920 | 8.375 | 8.850 | 163,288 | +0.31(+3.63%) |
Dec 14, 2021 | 8.540 | 9.280 | 8.330 | 8.540 | 291,745 | -0.65(-7.07%) |
Dec 13, 2021 | 9.420 | 9.770 | 9.190 | 9.190 | 313,072 | -0.29(-3.06%) |
Dec 10, 2021 | 9.160 | 9.680 | 9.160 | 9.480 | 155,203 | +0.00(+0.00%) |
Dec 09, 2021 | 9.420 | 9.750 | 9.420 | 9.480 | 139,116 | -0.08(-0.84%) |
Dec 08, 2021 | 9.120 | 9.620 | 9.040 | 9.560 | 133,901 | +0.44(+4.82%) |
Dec 07, 2021 | 8.510 | 9.150 | 8.510 | 9.120 | 173,461 | +0.79(+9.48%) |
Dec 06, 2021 | 8.300 | 8.480 | 8.175 | 8.330 | 184,712 | +0.01(+0.12%) |
Dec 03, 2021 | 8.480 | 8.585 | 8.200 | 8.320 | 156,873 | -0.20(-2.35%) |
Dec 02, 2021 | 8.610 | 8.620 | 8.300 | 8.520 | 172,630 | +0.02(+0.24%) |
Dec 01, 2021 | 8.680 | 9.110 | 8.470 | 8.500 | 120,263 | -0.03(-0.35%) |
Nov 30, 2021 | 8.290 | 8.620 | 8.210 | 8.530 | 118,233 | +0.21(+2.52%) |
Nov 29, 2021 | 8.670 | 8.790 | 8.280 | 8.320 | 197,035 | -0.29(-3.37%) |
Nov 26, 2021 | 8.980 | 9.170 | 8.570 | 8.610 | 139,066 | -0.58(-6.31%) |
Nov 24, 2021 | 9.000 | 9.480 | 8.940 | 9.190 | 195,623 | +0.13(+1.43%) |
Nov 23, 2021 | 8.810 | 9.100 | 8.565 | 9.060 | 102,134 | +0.14(+1.57%) |
Nov 22, 2021 | 9.350 | 9.420 | 8.420 | 8.920 | 563,310 | -0.45(-4.80%) |
Nov 19, 2021 | 8.740 | 9.504 | 8.700 | 9.370 | 175,355 | +0.61(+6.96%) |
Nov 18, 2021 | 9.280 | 8.780 | 8.540 | 8.760 | 263,119 | -0.56(-6.01%) |
Nov 17, 2021 | 9.220 | 9.590 | 9.085 | 9.320 | 171,468 | +0.07(+0.76%) |
Nov 16, 2021 | 9.240 | 9.380 | 9.070 | 9.250 | 72,121 | +0.00(+0.00%) |
Nov 15, 2021 | 9.740 | 9.840 | 9.140 | 9.250 | 92,663 | -0.45(-4.64%) |
Nov 12, 2021 | 10.06 | 10.24 | 9.560 | 9.700 | 85,204 | -0.35(-3.48%) |
Nov 11, 2021 | 10.00 | 10.21 | 9.760 | 10.05 | 129,007 | +0.07(+0.70%) |
Nov 10, 2021 | 10.05 | 9.980 | 78,243 | -0.12(-1.19%) | ||
Nov 09, 2021 | 9.900 | 10.16 | 9.680 | 10.10 | 98,064 | +0.19(+1.92%) |
Nov 08, 2021 | 10.31 | 10.31 | 9.850 | 9.910 | 99,634 | -0.29(-2.84%) |
Nov 05, 2021 | 10.37 | 10.50 | 10.15 | 10.20 | 170,497 | -0.05(-0.49%) |
Nov 04, 2021 | 9.950 | 10.31 | 9.000 | 10.25 | 170,423 | +0.26(+2.60%) |
Nov 03, 2021 | 9.650 | 10.04 | 9.650 | 9.990 | 135,013 | +0.24(+2.46%) |
Nov 02, 2021 | 9.610 | 9.800 | 9.440 | 9.750 | 78,235 | +0.10(+1.04%) |
Nov 01, 2021 | 9.320 | 9.690 | 9.320 | 9.650 | 134,438 | +0.33(+3.54%) |
Oct 29, 2021 | 9.090 | 9.420 | 8.750 | 9.320 | 108,168 | +0.13(+1.41%) |
Oct 28, 2021 | 8.660 | 9.190 | 8.530 | 9.190 | 87,722 | +0.51(+5.88%) |
Oct 27, 2021 | 8.510 | 8.870 | 8.365 | 8.680 | 99,832 | +0.04(+0.46%) |
Oct 26, 2021 | 8.750 | 8.640 | 83,604 | -0.06(-0.69%) | ||
Oct 25, 2021 | 8.560 | 8.848 | 8.320 | 8.700 | 160,931 | +0.09(+1.05%) |
Oct 22, 2021 | 8.350 | 8.620 | 8.040 | 8.610 | 254,094 | +0.24(+2.87%) |
Oct 21, 2021 | 8.470 | 8.690 | 8.300 | 8.370 | 119,722 | -0.06(-0.71%) |
Oct 20, 2021 | 8.340 | 8.530 | 8.150 | 8.430 | 148,722 | -0.06(-0.71%) |
Oct 19, 2021 | 8.510 | 8.630 | 8.290 | 8.490 | 148,492 | +0.02(+0.24%) |
Oct 18, 2021 | 8.680 | 8.900 | 8.340 | 8.470 | 315,555 | -0.20(-2.31%) |
Oct 15, 2021 | 8.490 | 8.700 | 8.300 | 8.670 | 192,524 | +0.28(+3.34%) |
Oct 14, 2021 | 8.490 | 8.590 | 8.250 | 8.390 | 157,301 | -0.02(-0.24%) |
Oct 13, 2021 | 8.240 | 8.470 | 7.920 | 8.410 | 229,435 | +0.16(+1.94%) |
Oct 12, 2021 | 8.060 | 8.420 | 8.028 | 8.250 | 166,058 | +0.10(+1.23%) |
Oct 11, 2021 | 8.000 | 8.230 | 7.810 | 8.150 | 223,628 | +0.11(+1.37%) |
Oct 08, 2021 | 7.790 | 8.080 | 7.490 | 8.040 | 277,121 | +0.25(+3.21%) |
Oct 07, 2021 | 7.410 | 7.950 | 7.350 | 7.790 | 237,685 | +0.35(+4.70%) |
Oct 06, 2021 | 7.230 | 7.480 | 6.960 | 7.440 | 298,451 | +0.10(+1.36%) |
Oct 05, 2021 | 7.700 | 7.730 | 7.300 | 7.340 | 182,745 | -0.38(-4.92%) |
Oct 04, 2021 | 7.860 | 8.072 | 7.440 | 7.720 | 258,752 | -0.12(-1.53%) |