Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.12 | 11.29 | 10.57 | 11.05 | 290,704 | -0.03(-0.27%) |
Dec 30, 2021 | 11.16 | 11.42 | 11.07 | 11.08 | 156,586 | -0.14(-1.25%) |
Dec 29, 2021 | 10.89 | 11.63 | 10.84 | 11.22 | 313,092 | +0.27(+2.47%) |
Dec 28, 2021 | 11.00 | 11.50 | 10.65 | 10.95 | 311,780 | +0.02(+0.18%) |
Dec 27, 2021 | 10.05 | 10.99 | 9.910 | 10.93 | 329,084 | +0.95(+9.52%) |
Dec 23, 2021 | 9.930 | 10.62 | 9.930 | 9.980 | 348,260 | +0.08(+0.81%) |
Dec 22, 2021 | 9.510 | 10.04 | 9.440 | 9.900 | 259,091 | +0.45(+4.76%) |
Dec 21, 2021 | 8.680 | 9.510 | 8.630 | 9.450 | 387,443 | +0.91(+10.66%) |
Dec 20, 2021 | 8.360 | 8.600 | 8.125 | 8.540 | 268,261 | -0.12(-1.39%) |
Dec 17, 2021 | 8.580 | 8.830 | 8.210 | 8.660 | 280,169 | +0.03(+0.35%) |
Dec 16, 2021 | 9.070 | 9.205 | 8.540 | 8.630 | 272,130 | -0.26(-2.92%) |
Dec 15, 2021 | 8.640 | 8.960 | 8.410 | 8.890 | 247,436 | +0.18(+2.07%) |
Dec 14, 2021 | 8.720 | 8.900 | 8.540 | 8.710 | 178,699 | -0.06(-0.68%) |
Dec 13, 2021 | 9.340 | 9.340 | 8.690 | 8.770 | 203,294 | -0.60(-6.40%) |
Dec 10, 2021 | 9.250 | 9.710 | 9.230 | 9.370 | 245,943 | +0.27(+2.97%) |
Dec 09, 2021 | 9.250 | 9.640 | 9.029 | 9.100 | 138,790 | -0.26(-2.78%) |
Dec 08, 2021 | 9.440 | 9.570 | 9.300 | 9.360 | 158,144 | -0.04(-0.43%) |
Dec 07, 2021 | 8.990 | 9.820 | 8.910 | 9.400 | 260,679 | +0.48(+5.38%) |
Dec 06, 2021 | 9.140 | 9.140 | 8.530 | 8.920 | 312,731 | -0.07(-0.78%) |
Dec 03, 2021 | 9.430 | 9.660 | 8.735 | 8.990 | 283,760 | -0.29(-3.12%) |
Dec 02, 2021 | 9.120 | 9.410 | 9.080 | 9.280 | 165,985 | +0.28(+3.11%) |
Dec 01, 2021 | 9.380 | 9.440 | 8.960 | 9.000 | 487,910 | -0.01(-0.11%) |
Nov 30, 2021 | 9.640 | 9.790 | 8.931 | 9.010 | 364,908 | -0.77(-7.87%) |
Nov 29, 2021 | 10.42 | 10.42 | 9.770 | 9.780 | 214,399 | -0.34(-3.36%) |
Nov 26, 2021 | 9.770 | 10.20 | 9.360 | 10.12 | 251,478 | -0.26(-2.50%) |
Nov 24, 2021 | 10.20 | 10.57 | 10.02 | 10.38 | 123,729 | +0.08(+0.78%) |
Nov 23, 2021 | 10.12 | 10.86 | 10.01 | 10.30 | 317,415 | +0.17(+1.68%) |
Nov 22, 2021 | 9.880 | 10.45 | 9.780 | 10.13 | 294,139 | +0.37(+3.79%) |
Nov 19, 2021 | 9.990 | 10.13 | 9.660 | 9.760 | 292,792 | -0.37(-3.65%) |
Nov 18, 2021 | 10.19 | 10.17 | 10.03 | 10.13 | 196,597 | -0.02(-0.20%) |
Nov 17, 2021 | 10.05 | 10.70 | 10.01 | 10.15 | 366,596 | -0.06(-0.59%) |
Nov 16, 2021 | 9.370 | 10.23 | 9.360 | 10.21 | 614,602 | +0.78(+8.27%) |
Nov 15, 2021 | 9.480 | 9.480 | 9.240 | 9.430 | 138,714 | -0.01(-0.11%) |
Nov 12, 2021 | 9.440 | 9.530 | 9.160 | 9.440 | 202,752 | +0.00(+0.00%) |
Nov 11, 2021 | 9.080 | 9.680 | 9.080 | 9.440 | 344,318 | +0.38(+4.19%) |
Nov 10, 2021 | 9.420 | 9.060 | 282,688 | -0.39(-4.13%) | ||
Nov 09, 2021 | 9.190 | 9.560 | 9.090 | 9.450 | 250,813 | +0.22(+2.38%) |
Nov 08, 2021 | 9.260 | 9.510 | 9.100 | 9.230 | 292,321 | +0.08(+0.87%) |
Nov 05, 2021 | 8.850 | 9.205 | 8.850 | 9.150 | 328,912 | +0.24(+2.69%) |
Nov 04, 2021 | 9.150 | 9.290 | 8.700 | 8.910 | 150,578 | -0.13(-1.44%) |
Nov 03, 2021 | 8.700 | 9.150 | 8.575 | 9.040 | 260,629 | +0.35(+4.03%) |
Nov 02, 2021 | 9.250 | 9.350 | 8.430 | 8.690 | 616,527 | -0.96(-9.95%) |
Nov 01, 2021 | 8.950 | 9.800 | 9.380 | 9.650 | 390,945 | +0.72(+8.06%) |
Oct 29, 2021 | 8.700 | 8.940 | 8.480 | 8.930 | 202,387 | +0.23(+2.64%) |
Oct 28, 2021 | 8.680 | 8.850 | 8.430 | 8.700 | 165,668 | +0.03(+0.35%) |
Oct 27, 2021 | 8.810 | 9.060 | 8.650 | 8.670 | 172,519 | -0.28(-3.13%) |
Oct 26, 2021 | 8.840 | 8.950 | 274,839 | +0.14(+1.59%) | ||
Oct 25, 2021 | 8.860 | 9.180 | 8.750 | 8.810 | 236,523 | -0.12(-1.34%) |
Oct 22, 2021 | 9.000 | 9.010 | 8.670 | 8.930 | 250,000 | -0.04(-0.45%) |
Oct 21, 2021 | 9.170 | 9.440 | 8.785 | 8.970 | 135,312 | -0.20(-2.18%) |
Oct 20, 2021 | 9.010 | 9.210 | 8.850 | 9.170 | 176,524 | +0.03(+0.33%) |
Oct 19, 2021 | 9.330 | 9.400 | 9.020 | 9.140 | 217,483 | +0.07(+0.77%) |
Oct 18, 2021 | 9.000 | 9.300 | 8.710 | 9.070 | 391,441 | -0.19(-2.05%) |
Oct 15, 2021 | 9.580 | 9.787 | 9.240 | 9.260 | 279,269 | -0.32(-3.34%) |
Oct 14, 2021 | 9.840 | 10.17 | 9.410 | 9.580 | 300,040 | -0.09(-0.93%) |
Oct 13, 2021 | 9.900 | 10.50 | 8.618 | 9.670 | 719,519 | -0.09(-0.92%) |
Oct 12, 2021 | 9.550 | 9.790 | 9.550 | 9.760 | 96,743 | -0.11(-1.11%) |
Oct 11, 2021 | 9.669 | 10.13 | 9.577 | 9.869 | 458,481 | +0.30(+3.14%) |
Oct 08, 2021 | 9.585 | 9.754 | 9.331 | 9.569 | 199,559 | +0.02(+0.16%) |
Oct 07, 2021 | 8.992 | 9.665 | 8.962 | 9.554 | 251,589 | +0.58(+6.43%) |
Oct 06, 2021 | 9.546 | 9.569 | 8.869 | 8.977 | 477,180 | -0.85(-8.69%) |
Oct 05, 2021 | 10.07 | 10.09 | 9.485 | 9.831 | 784,587 | -0.06(-0.62%) |
Oct 04, 2021 | 9.146 | 10.14 | 8.762 | 9.892 | 917,755 | +0.87(+9.63%) |