Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.165 | 9.173 | 9.081 | 9.115 | 390,113 | -0.03(-0.37%) |
Dec 30, 2021 | 9.140 | 9.173 | 9.115 | 9.148 | 343,124 | +0.02(+0.23%) |
Dec 29, 2021 | 9.119 | 9.136 | 9.094 | 9.127 | 433,340 | +0.04(+0.46%) |
Dec 28, 2021 | 9.086 | 9.136 | 9.069 | 9.086 | 507,307 | -0.01(-0.09%) |
Dec 27, 2021 | 9.044 | 9.111 | 9.044 | 9.094 | 473,193 | +0.05(+0.55%) |
Dec 23, 2021 | 9.052 | 9.086 | 9.021 | 9.044 | 704,906 | -0.03(-0.28%) |
Dec 22, 2021 | 9.061 | 9.077 | 9.027 | 9.069 | 481,975 | +0.03(+0.28%) |
Dec 21, 2021 | 9.002 | 9.069 | 9.002 | 9.044 | 421,078 | +0.05(+0.56%) |
Dec 20, 2021 | 8.961 | 9.027 | 8.944 | 8.994 | 588,619 | -0.03(-0.28%) |
Dec 17, 2021 | 9.044 | 9.069 | 8.994 | 9.019 | 419,323 | -0.05(-0.55%) |
Dec 16, 2021 | 9.036 | 9.094 | 9.011 | 9.069 | 505,361 | +0.03(+0.37%) |
Dec 15, 2021 | 8.994 | 9.036 | 8.948 | 9.036 | 455,000 | +0.08(+0.84%) |
Dec 14, 2021 | 9.019 | 9.027 | 8.961 | 8.961 | 507,451 | -0.06(-0.65%) |
Dec 13, 2021 | 9.019 | 9.061 | 8.994 | 9.019 | 582,647 | -0.03(-0.37%) |
Dec 10, 2021 | 9.036 | 9.069 | 8.994 | 9.052 | 598,537 | +0.05(+0.56%) |
Dec 09, 2021 | 9.019 | 9.019 | 8.936 | 9.002 | 454,196 | +0.00(+0.00%) |
Dec 08, 2021 | 8.969 | 9.019 | 8.961 | 9.002 | 426,771 | +0.05(+0.56%) |
Dec 07, 2021 | 8.944 | 8.986 | 8.924 | 8.952 | 362,283 | +0.03(+0.37%) |
Dec 06, 2021 | 8.952 | 8.961 | 8.877 | 8.919 | 578,014 | +0.06(+0.66%) |
Dec 03, 2021 | 8.911 | 8.927 | 8.836 | 8.861 | 637,629 | -0.03(-0.28%) |
Dec 02, 2021 | 8.902 | 8.952 | 8.886 | 8.886 | 684,828 | -0.02(-0.19%) |
Dec 01, 2021 | 9.019 | 9.044 | 8.902 | 8.902 | 760,802 | -0.09(-1.02%) |
Nov 30, 2021 | 9.069 | 9.069 | 8.981 | 8.994 | 626,566 | -0.08(-0.92%) |
Nov 29, 2021 | 9.036 | 9.111 | 9.011 | 9.077 | 500,771 | +0.08(+0.88%) |
Nov 26, 2021 | 8.948 | 8.998 | 8.940 | 8.998 | 464,451 | +0.02(+0.28%) |
Nov 24, 2021 | 8.973 | 8.998 | 8.923 | 8.973 | 461,673 | +0.02(+0.28%) |
Nov 23, 2021 | 8.940 | 8.981 | 8.923 | 8.948 | 471,024 | +0.00(+0.00%) |
Nov 22, 2021 | 8.923 | 8.982 | 8.923 | 8.948 | 537,701 | +0.01(+0.09%) |
Nov 19, 2021 | 8.965 | 8.973 | 8.923 | 8.940 | 377,723 | -0.02(-0.19%) |
Nov 18, 2021 | 9.056 | 8.961 | 8.923 | 8.957 | 549,356 | -0.09(-1.01%) |
Nov 17, 2021 | 9.031 | 9.052 | 8.981 | 9.048 | 505,134 | +0.02(+0.18%) |
Nov 16, 2021 | 9.089 | 9.089 | 9.031 | 9.031 | 369,661 | -0.06(-0.64%) |
Nov 15, 2021 | 9.089 | 9.097 | 9.039 | 9.089 | 431,757 | +0.00(+0.00%) |
Nov 12, 2021 | 9.048 | 9.097 | 9.015 | 9.089 | 532,188 | +0.04(+0.46%) |
Nov 11, 2021 | 9.056 | 9.064 | 9.007 | 9.048 | 508,523 | -0.02(-0.18%) |
Nov 10, 2021 | 8.998 | 9.064 | 672,021 | +0.07(+0.83%) | ||
Nov 09, 2021 | 8.907 | 8.990 | 8.907 | 8.990 | 436,995 | +0.08(+0.93%) |
Nov 08, 2021 | 8.899 | 8.973 | 8.865 | 8.907 | 463,317 | -0.05(-0.56%) |
Nov 05, 2021 | 8.899 | 8.957 | 8.891 | 8.957 | 394,766 | +0.06(+0.65%) |
Nov 04, 2021 | 8.923 | 8.932 | 8.857 | 8.899 | 431,949 | +0.00(+0.00%) |
Nov 03, 2021 | 8.890 | 8.915 | 8.849 | 8.899 | 582,456 | -0.02(-0.28%) |
Nov 02, 2021 | 8.907 | 8.923 | 8.865 | 8.923 | 499,580 | +0.04(+0.47%) |
Nov 01, 2021 | 8.965 | 8.981 | 8.874 | 8.882 | 841,379 | -0.10(-1.11%) |
Oct 29, 2021 | 9.039 | 9.039 | 8.948 | 8.981 | 440,435 | -0.07(-0.73%) |
Oct 28, 2021 | 8.998 | 9.064 | 8.998 | 9.048 | 478,708 | +0.05(+0.60%) |
Oct 27, 2021 | 9.010 | 9.019 | 8.977 | 8.994 | 544,587 | -0.02(-0.18%) |
Oct 26, 2021 | 8.986 | 9.019 | 9.010 | 518,084 | +0.03(+0.37%) | |
Oct 25, 2021 | 8.977 | 8.994 | 8.945 | 8.977 | 483,701 | -0.01(-0.09%) |
Oct 22, 2021 | 8.936 | 9.002 | 8.936 | 8.986 | 575,779 | +0.05(+0.55%) |
Oct 21, 2021 | 8.945 | 8.953 | 8.899 | 8.936 | 344,409 | +0.00(+0.00%) |
Oct 20, 2021 | 8.895 | 8.961 | 8.879 | 8.936 | 547,199 | +0.04(+0.46%) |
Oct 19, 2021 | 8.854 | 8.895 | 8.829 | 8.895 | 399,722 | +0.05(+0.56%) |
Oct 18, 2021 | 8.804 | 8.870 | 8.788 | 8.846 | 434,398 | -0.02(-0.28%) |
Oct 15, 2021 | 8.862 | 8.879 | 8.834 | 8.870 | 412,367 | +0.04(+0.47%) |
Oct 14, 2021 | 8.821 | 8.854 | 8.796 | 8.829 | 517,770 | +0.02(+0.28%) |
Oct 13, 2021 | 8.747 | 8.821 | 8.730 | 8.804 | 503,600 | +0.04(+0.47%) |
Oct 12, 2021 | 8.714 | 8.763 | 8.697 | 8.763 | 525,489 | +0.06(+0.66%) |
Oct 11, 2021 | 8.730 | 8.730 | 8.673 | 8.706 | 494,336 | -0.02(-0.19%) |
Oct 08, 2021 | 8.780 | 8.780 | 8.689 | 8.722 | 421,577 | -0.02(-0.28%) |
Oct 07, 2021 | 8.714 | 8.767 | 8.707 | 8.747 | 413,920 | +0.05(+0.57%) |
Oct 06, 2021 | 8.697 | 8.706 | 8.648 | 8.697 | 677,127 | -0.02(-0.19%) |
Oct 05, 2021 | 8.697 | 8.747 | 8.697 | 8.714 | 379,978 | +0.01(+0.09%) |
Oct 04, 2021 | 8.755 | 8.780 | 8.710 | 8.706 | 934,838 | -0.09(-1.03%) |