Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.840 | 10.01 | 9.740 | 9.880 | 43,995 | +0.10(+1.02%) |
Dec 30, 2021 | 9.700 | 9.925 | 9.510 | 9.780 | 54,496 | +0.15(+1.56%) |
Dec 29, 2021 | 9.700 | 9.840 | 9.489 | 9.630 | 43,055 | -0.14(-1.43%) |
Dec 28, 2021 | 9.900 | 9.940 | 9.460 | 9.770 | 47,435 | -0.12(-1.21%) |
Dec 27, 2021 | 9.540 | 9.910 | 9.540 | 9.890 | 52,726 | +0.40(+4.21%) |
Dec 23, 2021 | 9.570 | 9.610 | 9.140 | 9.490 | 96,158 | +0.00(+0.00%) |
Dec 22, 2021 | 9.360 | 9.580 | 9.215 | 9.490 | 47,089 | +0.15(+1.61%) |
Dec 21, 2021 | 9.120 | 9.460 | 8.940 | 9.340 | 86,641 | +0.34(+3.78%) |
Dec 20, 2021 | 9.080 | 9.175 | 8.890 | 9.000 | 61,970 | -0.27(-2.91%) |
Dec 17, 2021 | 8.970 | 9.432 | 8.970 | 9.270 | 52,392 | +0.17(+1.87%) |
Dec 16, 2021 | 9.410 | 9.540 | 8.880 | 9.100 | 70,512 | -0.30(-3.19%) |
Dec 15, 2021 | 8.820 | 9.400 | 8.660 | 9.400 | 105,813 | +0.61(+6.94%) |
Dec 14, 2021 | 9.050 | 9.100 | 8.490 | 8.790 | 293,335 | -0.35(-3.83%) |
Dec 13, 2021 | 9.720 | 9.800 | 9.050 | 9.140 | 148,059 | -0.62(-6.35%) |
Dec 10, 2021 | 9.520 | 9.850 | 9.390 | 9.760 | 126,091 | +0.41(+4.39%) |
Dec 09, 2021 | 9.000 | 9.640 | 9.000 | 9.350 | 115,923 | +0.25(+2.75%) |
Dec 08, 2021 | 9.170 | 9.340 | 8.820 | 9.100 | 192,460 | -0.20(-2.15%) |
Dec 07, 2021 | 8.900 | 9.500 | 8.900 | 9.300 | 331,031 | +0.68(+7.89%) |
Dec 06, 2021 | 8.870 | 8.960 | 8.375 | 8.620 | 253,049 | -0.34(-3.79%) |
Dec 03, 2021 | 9.420 | 9.690 | 8.820 | 8.960 | 218,855 | -0.41(-4.38%) |
Dec 02, 2021 | 9.660 | 9.800 | 9.210 | 9.370 | 190,676 | -0.20(-2.09%) |
Dec 01, 2021 | 9.960 | 10.19 | 9.570 | 9.570 | 101,125 | -0.33(-3.33%) |
Nov 30, 2021 | 10.30 | 10.36 | 10.00 | 9.900 | 179,063 | -0.47(-4.53%) |
Nov 29, 2021 | 10.85 | 10.86 | 10.27 | 10.37 | 127,529 | -0.29(-2.72%) |
Nov 26, 2021 | 10.25 | 10.75 | 10.02 | 10.66 | 100,335 | +0.24(+2.30%) |
Nov 24, 2021 | 10.05 | 10.45 | 9.850 | 10.42 | 82,820 | +0.15(+1.46%) |
Nov 23, 2021 | 10.45 | 10.54 | 10.00 | 10.27 | 142,609 | -0.30(-2.84%) |
Nov 22, 2021 | 11.06 | 11.12 | 10.27 | 10.57 | 285,283 | -0.46(-4.17%) |
Nov 19, 2021 | 11.10 | 11.42 | 10.90 | 11.03 | 189,662 | -0.17(-1.52%) |
Nov 18, 2021 | 12.00 | 11.43 | 11.00 | 11.20 | 979,216 | -4.06(-26.61%) |
Nov 17, 2021 | 15.45 | 15.51 | 14.77 | 15.26 | 289,118 | -0.17(-1.10%) |
Nov 16, 2021 | 15.51 | 15.58 | 14.90 | 15.43 | 159,784 | -0.08(-0.52%) |
Nov 15, 2021 | 15.62 | 15.78 | 15.25 | 15.51 | 116,983 | +0.08(+0.52%) |
Nov 12, 2021 | 15.29 | 15.75 | 15.11 | 15.43 | 108,203 | +0.21(+1.38%) |
Nov 11, 2021 | 14.71 | 15.50 | 14.49 | 15.22 | 123,790 | +0.70(+4.82%) |
Nov 10, 2021 | 14.91 | 14.42 | 14.52 | 71,750 | -0.54(-3.59%) | |
Nov 09, 2021 | 15.47 | 15.47 | 14.60 | 15.06 | 98,583 | -0.38(-2.46%) |
Nov 08, 2021 | 15.09 | 15.69 | 14.95 | 15.44 | 109,545 | +0.42(+2.80%) |
Nov 05, 2021 | 14.94 | 15.69 | 14.94 | 15.02 | 97,643 | +0.08(+0.54%) |
Nov 04, 2021 | 14.74 | 15.45 | 14.57 | 14.94 | 116,050 | +0.22(+1.49%) |
Nov 03, 2021 | 15.02 | 15.02 | 14.37 | 14.72 | 102,337 | -0.30(-2.00%) |
Nov 02, 2021 | 14.74 | 15.26 | 14.43 | 15.02 | 75,905 | +0.14(+0.94%) |
Nov 01, 2021 | 15.04 | 15.02 | 14.34 | 14.88 | 143,440 | -0.14(-0.93%) |
Oct 29, 2021 | 14.66 | 15.28 | 14.27 | 15.02 | 227,416 | +0.17(+1.14%) |
Oct 28, 2021 | 12.40 | 14.95 | 12.31 | 14.85 | 908,258 | +2.41(+19.37%) |
Oct 27, 2021 | 12.37 | 12.48 | 12.15 | 12.44 | 155,660 | +0.11(+0.89%) |
Oct 26, 2021 | 11.97 | 12.33 | 165,922 | +0.49(+4.14%) | ||
Oct 25, 2021 | 11.83 | 12.00 | 11.49 | 11.84 | 59,920 | +0.10(+0.85%) |
Oct 22, 2021 | 12.01 | 12.17 | 11.62 | 11.74 | 28,041 | -0.27(-2.25%) |
Oct 21, 2021 | 12.01 | 12.13 | 11.48 | 12.01 | 70,953 | -0.12(-0.99%) |
Oct 20, 2021 | 12.00 | 12.14 | 11.79 | 12.13 | 68,656 | +0.10(+0.83%) |
Oct 19, 2021 | 11.95 | 12.20 | 11.74 | 12.03 | 31,416 | +0.17(+1.43%) |
Oct 18, 2021 | 11.68 | 12.00 | 11.63 | 11.86 | 74,203 | +0.17(+1.45%) |
Oct 15, 2021 | 11.90 | 11.99 | 11.56 | 11.69 | 44,150 | -0.05(-0.43%) |
Oct 14, 2021 | 11.90 | 12.15 | 11.57 | 11.74 | 36,278 | +0.05(+0.43%) |
Oct 13, 2021 | 11.27 | 11.80 | 11.01 | 11.69 | 65,613 | +0.53(+4.75%) |
Oct 12, 2021 | 11.28 | 11.44 | 11.11 | 11.16 | 50,700 | -0.04(-0.36%) |
Oct 11, 2021 | 11.20 | 11.38 | 11.05 | 11.20 | 52,402 | +0.02(+0.18%) |
Oct 08, 2021 | 11.20 | 11.34 | 10.99 | 11.18 | 35,842 | -0.10(-0.89%) |
Oct 07, 2021 | 11.21 | 11.37 | 11.14 | 11.28 | 34,217 | +0.15(+1.35%) |
Oct 06, 2021 | 11.13 | 11.19 | 10.76 | 11.13 | 54,489 | -0.11(-0.98%) |
Oct 05, 2021 | 11.15 | 11.27 | 11.01 | 11.24 | 71,194 | +0.16(+1.44%) |
Oct 04, 2021 | 11.64 | 11.64 | 11.02 | 11.08 | 79,652 | -0.62(-5.30%) |