Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.210 | 9.268 | 9.175 | 9.237 | 1,192,938 | -0.01(-0.10%) |
Dec 30, 2021 | 9.255 | 9.295 | 9.228 | 9.246 | 7,160,799 | -0.01(-0.10%) |
Dec 29, 2021 | 9.210 | 9.291 | 9.192 | 9.255 | 9,237,835 | -0.03(-0.29%) |
Dec 28, 2021 | 9.166 | 9.326 | 9.157 | 9.282 | 2,912,877 | +0.04(+0.39%) |
Dec 27, 2021 | 9.166 | 9.246 | 9.094 | 9.246 | 2,445,102 | +0.11(+1.17%) |
Dec 23, 2021 | 9.094 | 9.157 | 9.085 | 9.139 | 5,507,301 | +0.10(+1.09%) |
Dec 22, 2021 | 8.969 | 9.059 | 8.925 | 9.041 | 9,047,507 | +0.21(+2.32%) |
Dec 21, 2021 | 8.737 | 8.853 | 8.737 | 8.835 | 6,683,675 | +0.27(+3.13%) |
Dec 20, 2021 | 8.630 | 8.644 | 8.492 | 8.568 | 5,741,333 | -0.04(-0.52%) |
Dec 17, 2021 | 8.737 | 8.755 | 8.612 | 8.612 | 5,907,583 | -0.12(-1.33%) |
Dec 16, 2021 | 8.809 | 8.880 | 8.702 | 8.728 | 5,905,117 | +0.20(+2.30%) |
Dec 15, 2021 | 8.594 | 8.603 | 8.452 | 8.532 | 5,104,221 | -0.06(-0.73%) |
Dec 14, 2021 | 8.603 | 8.728 | 8.594 | 8.594 | 3,858,892 | +0.06(+0.73%) |
Dec 13, 2021 | 8.675 | 8.693 | 8.523 | 8.532 | 5,253,273 | -0.24(-2.75%) |
Dec 10, 2021 | 8.818 | 8.840 | 8.733 | 8.773 | 3,001,667 | +0.03(+0.31%) |
Dec 09, 2021 | 8.782 | 8.808 | 8.719 | 8.746 | 3,886,588 | -0.17(-1.90%) |
Dec 08, 2021 | 8.951 | 9.001 | 8.893 | 8.916 | 3,374,428 | -0.07(-0.79%) |
Dec 07, 2021 | 8.898 | 9.027 | 8.889 | 8.987 | 3,985,196 | +0.06(+0.70%) |
Dec 06, 2021 | 8.960 | 9.039 | 8.925 | 8.925 | 4,199,616 | +0.04(+0.50%) |
Dec 03, 2021 | 9.005 | 9.005 | 8.835 | 8.880 | 4,114,177 | -0.17(-1.87%) |
Dec 02, 2021 | 8.925 | 9.103 | 8.907 | 9.050 | 3,539,609 | +0.22(+2.53%) |
Dec 01, 2021 | 9.139 | 9.175 | 8.826 | 8.826 | 4,216,709 | -0.01(-0.10%) |
Nov 30, 2021 | 8.934 | 8.951 | 8.786 | 8.835 | 5,760,339 | -0.06(-0.70%) |
Nov 29, 2021 | 9.005 | 9.030 | 8.835 | 8.898 | 3,373,714 | -0.01(-0.10%) |
Nov 26, 2021 | 8.942 | 8.951 | 8.786 | 8.907 | 4,694,273 | -0.47(-5.04%) |
Nov 24, 2021 | 9.326 | 9.389 | 9.313 | 9.380 | 2,216,061 | -0.04(-0.47%) |
Nov 23, 2021 | 9.451 | 9.487 | 9.384 | 9.424 | 2,305,593 | +0.03(+0.28%) |
Nov 22, 2021 | 9.407 | 9.491 | 9.389 | 9.398 | 1,949,330 | +0.10(+1.06%) |
Nov 19, 2021 | 9.353 | 9.371 | 9.264 | 9.299 | 3,217,905 | -0.28(-2.89%) |
Nov 18, 2021 | 9.576 | 9.594 | 9.558 | 9.576 | 3,672,989 | -0.01(-0.09%) |
Nov 17, 2021 | 9.603 | 9.621 | 9.518 | 9.585 | 2,822,378 | +0.08(+0.85%) |
Nov 16, 2021 | 9.523 | 9.549 | 9.478 | 9.505 | 2,130,207 | -0.03(-0.28%) |
Nov 15, 2021 | 9.594 | 9.612 | 9.514 | 9.532 | 1,895,745 | +0.05(+0.56%) |
Nov 12, 2021 | 9.451 | 9.518 | 9.433 | 9.478 | 1,628,108 | -0.04(-0.47%) |
Nov 11, 2021 | 9.523 | 9.581 | 9.491 | 9.523 | 2,750,960 | +0.16(+1.72%) |
Nov 10, 2021 | 9.451 | 9.353 | 9.362 | 2,527,958 | +0.01(+0.10%) | |
Nov 09, 2021 | 9.407 | 9.438 | 9.322 | 9.353 | 2,144,527 | -0.12(-1.23%) |
Nov 08, 2021 | 9.487 | 9.576 | 9.442 | 9.469 | 2,501,341 | +0.05(+0.57%) |
Nov 05, 2021 | 9.478 | 9.514 | 9.366 | 9.415 | 3,268,331 | +0.02(+0.19%) |
Nov 04, 2021 | 9.621 | 9.630 | 9.357 | 9.398 | 6,608,393 | -0.55(-5.56%) |
Nov 03, 2021 | 9.853 | 9.978 | 9.827 | 9.951 | 2,704,662 | +0.20(+2.01%) |
Nov 02, 2021 | 9.719 | 9.817 | 9.679 | 9.755 | 3,880,227 | -0.22(-2.24%) |
Nov 01, 2021 | 9.897 | 9.978 | 9.875 | 9.978 | 4,600,786 | -0.01(-0.09%) |
Oct 29, 2021 | 10.07 | 10.11 | 9.942 | 9.987 | 3,569,131 | -0.01(-0.09%) |
Oct 28, 2021 | 9.915 | 9.996 | 9.897 | 9.996 | 2,511,964 | +0.11(+1.08%) |
Oct 27, 2021 | 9.942 | 10.02 | 9.880 | 9.888 | 2,996,512 | -0.17(-1.69%) |
Oct 26, 2021 | 10.10 | 10.06 | 2,314,323 | +0.08(+0.81%) | ||
Oct 25, 2021 | 10.04 | 10.08 | 9.955 | 9.978 | 3,263,723 | -0.02(-0.18%) |
Oct 22, 2021 | 9.960 | 10.05 | 9.862 | 9.996 | 4,146,297 | +0.13(+1.36%) |
Oct 21, 2021 | 9.897 | 9.964 | 9.839 | 9.862 | 4,010,248 | -0.17(-1.69%) |
Oct 20, 2021 | 9.835 | 10.05 | 9.817 | 10.03 | 3,611,336 | +0.03(+0.27%) |
Oct 19, 2021 | 9.996 | 10.03 | 9.960 | 10.00 | 1,957,489 | +0.09(+0.90%) |
Oct 18, 2021 | 9.835 | 9.951 | 9.829 | 9.915 | 2,702,345 | +0.02(+0.18%) |
Oct 15, 2021 | 9.862 | 9.955 | 9.835 | 9.897 | 4,366,359 | +0.22(+2.31%) |
Oct 14, 2021 | 9.755 | 9.764 | 9.635 | 9.674 | 3,115,868 | +0.06(+0.65%) |
Oct 13, 2021 | 9.612 | 9.621 | 9.451 | 9.612 | 3,746,663 | -0.11(-1.10%) |
Oct 12, 2021 | 9.701 | 9.750 | 9.648 | 9.719 | 2,549,523 | +0.10(+1.02%) |
Oct 11, 2021 | 9.746 | 9.817 | 9.621 | 9.621 | 2,263,524 | -0.02(-0.19%) |
Oct 08, 2021 | 9.612 | 9.682 | 9.576 | 9.639 | 3,133,109 | +0.13(+1.41%) |
Oct 07, 2021 | 9.549 | 9.630 | 9.482 | 9.505 | 4,722,351 | -0.09(-0.93%) |
Oct 06, 2021 | 9.424 | 9.594 | 9.382 | 9.594 | 5,092,069 | +0.02(+0.19%) |
Oct 05, 2021 | 9.415 | 9.621 | 9.389 | 9.576 | 4,680,935 | +0.31(+3.37%) |
Oct 04, 2021 | 9.291 | 9.415 | 9.219 | 9.264 | 3,332,003 | -0.04(-0.48%) |