Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.786 | 9.965 | 9.676 | 9.943 | 552,091 | +0.20(+2.02%) |
Dec 30, 2021 | 9.558 | 9.809 | 9.501 | 9.746 | 429,214 | +0.20(+2.06%) |
Dec 29, 2021 | 9.400 | 9.683 | 9.331 | 9.550 | 334,362 | +0.10(+1.08%) |
Dec 28, 2021 | 9.565 | 9.628 | 9.382 | 9.447 | 427,935 | -0.07(-0.74%) |
Dec 27, 2021 | 9.384 | 9.636 | 9.188 | 9.518 | 901,374 | +0.19(+2.02%) |
Dec 23, 2021 | 9.384 | 9.573 | 9.290 | 9.329 | 494,757 | -0.11(-1.17%) |
Dec 22, 2021 | 9.133 | 9.455 | 9.062 | 9.440 | 534,536 | +0.24(+2.56%) |
Dec 21, 2021 | 8.991 | 9.298 | 8.991 | 9.204 | 577,391 | +0.31(+3.54%) |
Dec 20, 2021 | 8.779 | 8.912 | 8.621 | 8.889 | 674,730 | -0.16(-1.74%) |
Dec 17, 2021 | 8.850 | 9.196 | 8.795 | 9.046 | 1,474,056 | +0.20(+2.31%) |
Dec 16, 2021 | 8.606 | 9.007 | 8.609 | 8.842 | 654,322 | +0.15(+1.72%) |
Dec 15, 2021 | 8.370 | 8.700 | 8.244 | 8.692 | 612,661 | +0.37(+4.50%) |
Dec 14, 2021 | 7.976 | 8.362 | 7.906 | 8.318 | 684,938 | +0.35(+4.38%) |
Dec 13, 2021 | 7.890 | 8.102 | 7.866 | 7.969 | 303,301 | -0.01(-0.10%) |
Dec 10, 2021 | 8.047 | 8.094 | 7.819 | 7.976 | 176,840 | -0.04(-0.49%) |
Dec 09, 2021 | 8.252 | 8.252 | 7.937 | 8.016 | 212,972 | -0.24(-2.86%) |
Dec 08, 2021 | 8.094 | 8.401 | 8.094 | 8.252 | 265,474 | +0.12(+1.45%) |
Dec 07, 2021 | 8.063 | 8.401 | 7.906 | 8.134 | 820,098 | +0.12(+1.47%) |
Dec 06, 2021 | 7.866 | 8.149 | 7.599 | 8.016 | 474,563 | +0.14(+1.80%) |
Dec 03, 2021 | 8.071 | 8.094 | 7.772 | 7.874 | 828,605 | -0.20(-2.44%) |
Dec 02, 2021 | 7.819 | 8.142 | 7.748 | 8.071 | 348,864 | +0.24(+3.10%) |
Dec 01, 2021 | 8.118 | 8.173 | 7.788 | 7.828 | 761,024 | -0.22(-2.73%) |
Nov 30, 2021 | 7.969 | 8.079 | 7.678 | 8.047 | 651,903 | -0.07(-0.86%) |
Nov 29, 2021 | 8.378 | 8.417 | 8.087 | 8.117 | 498,598 | -0.07(-0.88%) |
Nov 26, 2021 | 7.945 | 8.220 | 7.827 | 8.189 | 538,346 | -0.15(-1.79%) |
Nov 24, 2021 | 8.661 | 8.684 | 8.299 | 8.338 | 757,647 | -0.33(-3.81%) |
Nov 23, 2021 | 8.354 | 8.802 | 8.354 | 8.669 | 809,295 | +0.41(+4.91%) |
Nov 22, 2021 | 8.149 | 8.378 | 8.031 | 8.263 | 702,954 | +0.27(+3.32%) |
Nov 19, 2021 | 7.811 | 8.102 | 7.776 | 7.997 | 583,477 | +0.03(+0.36%) |
Nov 18, 2021 | 7.953 | 8.039 | 7.972 | 7.969 | 675,511 | -0.12(-1.46%) |
Nov 17, 2021 | 8.220 | 8.323 | 8.008 | 8.087 | 705,252 | -0.18(-2.19%) |
Nov 16, 2021 | 8.385 | 8.448 | 8.181 | 8.267 | 1,212,455 | -0.10(-1.22%) |
Nov 15, 2021 | 8.582 | 8.653 | 8.024 | 8.370 | 646,690 | -0.20(-2.30%) |
Nov 12, 2021 | 8.543 | 8.637 | 8.417 | 8.566 | 406,020 | -0.01(-0.09%) |
Nov 11, 2021 | 8.574 | 8.739 | 8.456 | 8.574 | 350,091 | +0.08(+0.93%) |
Nov 10, 2021 | 8.810 | 8.496 | 927,769 | -0.38(-4.26%) | ||
Nov 09, 2021 | 9.109 | 9.128 | 8.653 | 8.873 | 537,905 | -0.23(-2.51%) |
Nov 08, 2021 | 9.314 | 9.329 | 9.023 | 9.101 | 436,124 | -0.09(-0.94%) |
Nov 05, 2021 | 9.196 | 9.219 | 9.015 | 9.188 | 416,348 | +0.05(+0.52%) |
Nov 04, 2021 | 9.172 | 9.274 | 8.960 | 9.141 | 724,296 | -0.06(-0.60%) |
Nov 03, 2021 | 8.631 | 9.227 | 8.623 | 9.196 | 1,004,200 | +0.51(+5.88%) |
Nov 02, 2021 | 9.049 | 9.049 | 8.631 | 8.685 | 1,122,211 | -0.38(-4.18%) |
Nov 01, 2021 | 9.281 | 9.118 | 8.995 | 9.064 | 971,964 | -0.11(-1.18%) |
Oct 29, 2021 | 9.490 | 9.582 | 9.056 | 9.172 | 520,034 | -0.11(-1.17%) |
Oct 28, 2021 | 9.559 | 9.621 | 9.234 | 9.281 | 628,585 | -0.21(-2.20%) |
Oct 27, 2021 | 9.660 | 9.961 | 9.389 | 9.490 | 1,332,957 | -0.23(-2.39%) |
Oct 26, 2021 | 9.443 | 9.814 | 9.722 | 1,345,877 | +0.29(+3.03%) | |
Oct 25, 2021 | 9.203 | 9.582 | 9.018 | 9.435 | 1,771,109 | +0.44(+4.90%) |
Oct 22, 2021 | 8.602 | 9.010 | 8.602 | 8.995 | 801,288 | +0.26(+2.92%) |
Oct 21, 2021 | 9.142 | 9.165 | 8.631 | 8.739 | 1,186,184 | -0.40(-4.40%) |
Oct 20, 2021 | 9.165 | 9.188 | 8.971 | 9.142 | 948,329 | -0.09(-0.92%) |
Oct 19, 2021 | 9.930 | 9.977 | 9.049 | 9.227 | 1,754,847 | -0.49(-5.02%) |
Oct 18, 2021 | 9.203 | 9.938 | 9.157 | 9.714 | 1,746,646 | +0.63(+6.98%) |
Oct 15, 2021 | 9.010 | 9.157 | 8.848 | 9.080 | 608,729 | +0.19(+2.18%) |
Oct 14, 2021 | 9.056 | 9.219 | 8.763 | 8.886 | 947,111 | -0.08(-0.86%) |
Oct 13, 2021 | 9.234 | 9.242 | 8.824 | 8.964 | 456,919 | -0.21(-2.28%) |
Oct 12, 2021 | 9.111 | 9.258 | 9.066 | 9.172 | 501,487 | +0.04(+0.42%) |
Oct 11, 2021 | 9.227 | 9.458 | 9.118 | 9.134 | 871,570 | +0.04(+0.43%) |
Oct 08, 2021 | 9.250 | 9.319 | 8.997 | 9.095 | 740,751 | -0.01(-0.08%) |
Oct 07, 2021 | 8.585 | 9.203 | 8.577 | 9.103 | 839,640 | +0.29(+3.34%) |
Oct 06, 2021 | 9.234 | 9.281 | 8.801 | 8.809 | 976,369 | -0.46(-4.92%) |
Oct 05, 2021 | 9.374 | 9.490 | 8.910 | 9.265 | 1,680,344 | +0.04(+0.42%) |
Oct 04, 2021 | 9.087 | 9.443 | 8.987 | 9.227 | 2,711,203 | +0.33(+3.74%) |