Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.72 | 13.72 | 13.72 | 0 | -0.42(-2.97%) | |
Dec 30, 2021 | 12.39 | 14.18 | 12.39 | 14.14 | 41,570 | +1.74(+14.03%) |
Dec 29, 2021 | 11.90 | 12.75 | 11.90 | 12.40 | 47,675 | +1.05(+9.25%) |
Dec 23, 2021 | 11.35 | 11.35 | 11.35 | 0 | -0.10(-0.87%) | |
Dec 22, 2021 | 11.13 | 11.75 | 11.13 | 11.45 | 19,517 | +0.47(+4.28%) |
Dec 21, 2021 | 10.21 | 11.25 | 9.610 | 10.98 | 40,332 | +0.70(+6.81%) |
Dec 20, 2021 | 9.110 | 10.28 | 9.110 | 10.28 | 21,169 | +0.28(+2.80%) |
Dec 17, 2021 | 9.580 | 10.00 | 9.580 | 10.00 | 1,411 | +0.05(+0.50%) |
Dec 16, 2021 | 9.800 | 10.00 | 9.750 | 9.950 | 7,472 | +0.10(+1.02%) |
Dec 15, 2021 | 9.500 | 9.850 | 9.270 | 9.850 | 10,922 | +0.35(+3.68%) |
Dec 14, 2021 | 9.130 | 9.500 | 9.130 | 9.500 | 10,211 | +0.35(+3.83%) |
Dec 13, 2021 | 8.800 | 9.280 | 8.800 | 9.150 | 8,894 | +0.30(+3.39%) |
Dec 10, 2021 | 8.910 | 8.910 | 8.600 | 8.850 | 14,467 | -0.43(-4.63%) |
Dec 09, 2021 | 8.400 | 9.280 | 8.400 | 9.280 | 23,582 | +0.78(+9.18%) |
Dec 08, 2021 | 8.170 | 8.500 | 7.970 | 8.500 | 9,935 | +0.38(+4.68%) |
Dec 07, 2021 | 8.720 | 8.720 | 8.120 | 8.120 | 2,980 | -0.75(-8.46%) |
Dec 06, 2021 | 8.250 | 8.870 | 8.120 | 8.870 | 15,485 | +0.47(+5.60%) |
Dec 03, 2021 | 9.350 | 9.350 | 8.400 | 8.400 | 1,613 | -0.76(-8.30%) |
Dec 02, 2021 | 8.970 | 9.350 | 8.750 | 9.160 | 23,585 | +0.14(+1.55%) |
Dec 01, 2021 | 8.890 | 9.410 | 8.240 | 9.020 | 13,385 | -0.03(-0.33%) |
Nov 30, 2021 | 9.060 | 9.110 | 8.510 | 9.050 | 5,655 | -0.04(-0.44%) |
Nov 29, 2021 | 8.970 | 9.090 | 8.650 | 9.090 | 25,585 | +0.05(+0.55%) |
Nov 26, 2021 | 9.100 | 9.100 | 9.000 | 9.040 | 14,812 | +0.04(+0.44%) |
Nov 25, 2021 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | -0.32(-3.43%) |
Nov 24, 2021 | 9.990 | 10.00 | 9.180 | 9.320 | 11,118 | -0.60(-6.05%) |
Nov 23, 2021 | 9.950 | 9.950 | 9.750 | 9.920 | 2,739 | +0.17(+1.74%) |
Nov 22, 2021 | 9.950 | 9.950 | 9.550 | 9.750 | 7,281 | -0.27(-2.69%) |
Nov 19, 2021 | 10.04 | 10.05 | 9.850 | 10.02 | 19,742 | +0.25(+2.56%) |
Nov 18, 2021 | 9.990 | 9.780 | 9.770 | 9.770 | 9,550 | +0.00(+0.00%) |
Nov 17, 2021 | 9.510 | 9.950 | 9.510 | 9.770 | 6,381 | -0.18(-1.81%) |
Nov 16, 2021 | 9.990 | 9.990 | 9.670 | 9.950 | 7,011 | +0.02(+0.20%) |
Nov 15, 2021 | 9.990 | 10.20 | 9.620 | 9.930 | 42,585 | -0.02(-0.20%) |
Nov 12, 2021 | 9.490 | 9.950 | 9.490 | 9.950 | 11,477 | +0.55(+5.85%) |
Nov 11, 2021 | 8.920 | 9.550 | 8.800 | 9.400 | 10,037 | +0.80(+9.30%) |
Nov 10, 2021 | 9.060 | 8.400 | 8.600 | 41,669 | -0.46(-5.08%) | |
Nov 09, 2021 | 9.350 | 9.560 | 9.060 | 9.060 | 4,625 | -0.29(-3.10%) |
Nov 08, 2021 | 9.750 | 9.750 | 8.820 | 9.350 | 21,623 | -0.45(-4.59%) |
Nov 05, 2021 | 10.02 | 10.02 | 9.780 | 9.800 | 4,521 | -0.20(-2.00%) |
Nov 04, 2021 | 10.45 | 10.65 | 9.930 | 10.00 | 18,418 | -0.30(-2.91%) |
Nov 03, 2021 | 10.28 | 10.47 | 10.15 | 10.30 | 5,962 | +0.05(+0.49%) |
Nov 02, 2021 | 10.27 | 10.28 | 9.760 | 10.25 | 11,383 | +0.05(+0.49%) |
Nov 01, 2021 | 10.19 | 10.01 | 9.930 | 10.20 | 28,649 | +0.19(+1.90%) |
Oct 29, 2021 | 9.980 | 10.10 | 9.870 | 10.01 | 34,299 | +0.64(+6.83%) |
Oct 28, 2021 | 9.260 | 9.880 | 8.980 | 9.370 | 23,141 | -0.02(-0.21%) |
Oct 27, 2021 | 8.810 | 9.580 | 8.790 | 9.390 | 53,414 | +0.71(+8.18%) |
Oct 26, 2021 | 8.500 | 8.680 | 76,947 | +0.28(+3.33%) | ||
Oct 25, 2021 | 8.500 | 8.500 | 8.250 | 8.400 | 6,171 | +0.30(+3.70%) |
Oct 22, 2021 | 8.100 | 8.120 | 7.940 | 8.100 | 12,000 | +0.17(+2.14%) |
Oct 21, 2021 | 7.970 | 8.100 | 7.810 | 7.930 | 13,000 | +0.24(+3.12%) |
Oct 20, 2021 | 7.990 | 8.150 | 7.460 | 7.690 | 14,990 | -0.43(-5.30%) |
Oct 19, 2021 | 8.200 | 8.210 | 8.030 | 8.120 | 2,866 | -0.08(-0.98%) |
Oct 18, 2021 | 8.350 | 8.350 | 7.970 | 8.200 | 21,778 | -0.12(-1.44%) |
Oct 15, 2021 | 8.340 | 8.340 | 8.230 | 8.320 | 2,944 | +0.20(+2.46%) |
Oct 14, 2021 | 7.880 | 8.120 | 7.850 | 8.120 | 9,092 | +0.14(+1.75%) |
Oct 13, 2021 | 7.970 | 8.000 | 7.900 | 7.980 | 4,755 | -0.07(-0.87%) |
Oct 12, 2021 | 8.360 | 8.500 | 8.050 | 8.050 | 10,516 | -0.20(-2.42%) |
Oct 08, 2021 | 8.250 | 8.250 | 8.250 | 0 | -0.15(-1.79%) | |
Oct 07, 2021 | 8.700 | 8.700 | 8.250 | 8.400 | 6,001 | +0.13(+1.57%) |
Oct 06, 2021 | 8.260 | 8.430 | 8.190 | 8.270 | 1,364 | -0.03(-0.36%) |
Oct 05, 2021 | 8.850 | 8.850 | 8.080 | 8.300 | 29,406 | -0.64(-7.16%) |
Oct 04, 2021 | 9.060 | 9.060 | 8.940 | 8.940 | 1,999 | -0.08(-0.89%) |