Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.370 | 9.467 | 9.290 | 9.350 | 1,330,965 | -0.02(-0.21%) |
Dec 30, 2021 | 9.280 | 9.470 | 9.270 | 9.370 | 1,311,789 | +0.12(+1.30%) |
Dec 29, 2021 | 9.210 | 9.420 | 9.155 | 9.250 | 922,031 | -0.11(-1.18%) |
Dec 28, 2021 | 9.420 | 9.580 | 9.350 | 9.360 | 1,000,509 | -0.07(-0.74%) |
Dec 27, 2021 | 9.390 | 9.580 | 9.310 | 9.430 | 859,271 | +0.00(+0.00%) |
Dec 23, 2021 | 9.320 | 9.470 | 9.240 | 9.430 | 1,126,883 | +0.11(+1.18%) |
Dec 22, 2021 | 9.060 | 9.330 | 9.010 | 9.320 | 1,689,292 | +0.26(+2.87%) |
Dec 21, 2021 | 8.680 | 9.080 | 8.680 | 9.060 | 2,378,937 | +0.41(+4.74%) |
Dec 20, 2021 | 8.660 | 8.710 | 8.405 | 8.650 | 2,946,297 | -0.09(-1.03%) |
Dec 17, 2021 | 8.960 | 8.960 | 8.653 | 8.740 | 4,831,179 | -0.16(-1.80%) |
Dec 16, 2021 | 8.760 | 8.940 | 8.575 | 8.900 | 3,533,133 | +0.31(+3.61%) |
Dec 15, 2021 | 8.660 | 8.660 | 8.350 | 8.590 | 2,637,904 | -0.13(-1.49%) |
Dec 14, 2021 | 8.660 | 8.830 | 8.570 | 8.720 | 1,936,188 | -0.10(-1.13%) |
Dec 13, 2021 | 8.750 | 8.900 | 8.690 | 8.820 | 1,592,887 | +0.03(+0.34%) |
Dec 10, 2021 | 8.820 | 8.871 | 8.650 | 8.790 | 2,213,137 | -0.03(-0.34%) |
Dec 09, 2021 | 8.960 | 8.970 | 8.750 | 8.820 | 2,404,817 | -0.32(-3.50%) |
Dec 08, 2021 | 9.250 | 9.300 | 9.080 | 9.140 | 1,561,988 | -0.11(-1.19%) |
Dec 07, 2021 | 9.190 | 9.350 | 9.169 | 9.250 | 1,191,188 | +0.07(+0.76%) |
Dec 06, 2021 | 8.930 | 9.195 | 8.820 | 9.180 | 1,053,174 | +0.20(+2.23%) |
Dec 03, 2021 | 8.660 | 8.980 | 8.550 | 8.980 | 3,680,325 | +0.32(+3.70%) |
Dec 02, 2021 | 8.700 | 8.750 | 8.430 | 8.660 | 2,172,538 | -0.06(-0.69%) |
Dec 01, 2021 | 9.170 | 9.300 | 8.640 | 8.720 | 2,067,274 | -0.26(-2.90%) |
Nov 30, 2021 | 9.090 | 9.410 | 8.860 | 8.980 | 1,905,468 | -0.08(-0.88%) |
Nov 29, 2021 | 9.170 | 9.210 | 8.960 | 9.060 | 2,037,918 | -0.23(-2.48%) |
Nov 26, 2021 | 9.420 | 9.500 | 9.030 | 9.290 | 1,731,757 | -0.10(-1.06%) |
Nov 24, 2021 | 9.270 | 9.465 | 9.220 | 9.390 | 1,069,579 | +0.07(+0.75%) |
Nov 23, 2021 | 9.370 | 9.600 | 9.200 | 9.320 | 1,806,426 | -0.34(-3.52%) |
Nov 22, 2021 | 9.530 | 9.715 | 9.280 | 9.660 | 2,042,887 | -0.03(-0.31%) |
Nov 19, 2021 | 9.830 | 9.950 | 9.640 | 9.690 | 1,494,524 | -0.22(-2.22%) |
Nov 18, 2021 | 9.890 | 9.910 | 9.845 | 9.910 | 1,048,518 | -0.05(-0.50%) |
Nov 17, 2021 | 10.01 | 10.15 | 9.895 | 9.960 | 1,341,627 | +0.06(+0.61%) |
Nov 16, 2021 | 10.20 | 10.26 | 9.880 | 9.900 | 1,946,735 | -0.27(-2.65%) |
Nov 15, 2021 | 10.16 | 10.20 | 9.940 | 10.17 | 2,321,653 | -0.03(-0.29%) |
Nov 12, 2021 | 10.05 | 10.32 | 10.02 | 10.20 | 1,560,616 | -0.02(-0.20%) |
Nov 11, 2021 | 10.14 | 10.29 | 10.08 | 10.22 | 2,189,117 | +0.29(+2.92%) |
Nov 10, 2021 | 10.07 | 9.930 | 2,174,627 | +0.17(+1.74%) | ||
Nov 09, 2021 | 9.700 | 9.810 | 9.545 | 9.760 | 1,335,886 | +0.07(+0.72%) |
Nov 08, 2021 | 9.730 | 9.780 | 9.580 | 9.690 | 1,240,717 | +0.03(+0.31%) |
Nov 05, 2021 | 9.500 | 9.700 | 9.349 | 9.660 | 1,649,138 | +0.28(+2.99%) |
Nov 04, 2021 | 9.680 | 9.810 | 9.350 | 9.380 | 1,152,984 | -0.08(-0.85%) |
Nov 03, 2021 | 9.070 | 9.510 | 9.050 | 9.460 | 1,526,595 | +0.21(+2.27%) |
Nov 02, 2021 | 9.190 | 9.260 | 9.060 | 9.250 | 1,477,421 | -0.04(-0.43%) |
Nov 01, 2021 | 8.880 | 9.330 | 8.960 | 9.290 | 1,683,887 | +0.33(+3.68%) |
Oct 29, 2021 | 9.505 | 9.505 | 8.660 | 8.960 | 3,342,366 | -0.67(-6.96%) |
Oct 28, 2021 | 9.850 | 9.880 | 9.490 | 9.630 | 2,618,662 | -0.26(-2.63%) |
Oct 27, 2021 | 9.835 | 10.04 | 9.720 | 9.890 | 1,835,476 | +0.02(+0.20%) |
Oct 26, 2021 | 9.830 | 9.870 | 912,075 | -0.05(-0.50%) | ||
Oct 25, 2021 | 9.760 | 10.01 | 9.695 | 9.920 | 1,737,975 | +0.27(+2.80%) |
Oct 22, 2021 | 9.780 | 9.990 | 9.625 | 9.650 | 1,740,615 | +0.07(+0.73%) |
Oct 21, 2021 | 9.500 | 9.590 | 9.380 | 9.580 | 1,404,854 | +0.06(+0.63%) |
Oct 20, 2021 | 9.630 | 9.655 | 9.460 | 9.520 | 968,746 | +0.02(+0.21%) |
Oct 19, 2021 | 9.720 | 9.720 | 9.410 | 9.500 | 1,243,374 | +0.02(+0.21%) |
Oct 18, 2021 | 9.550 | 9.660 | 9.480 | 9.480 | 1,041,672 | -0.16(-1.66%) |
Oct 15, 2021 | 9.290 | 9.680 | 9.240 | 9.640 | 2,106,718 | +0.08(+0.84%) |
Oct 14, 2021 | 9.600 | 9.628 | 9.435 | 9.560 | 1,998,076 | +0.05(+0.53%) |
Oct 13, 2021 | 8.900 | 9.595 | 8.870 | 9.510 | 5,286,903 | +0.81(+9.31%) |
Oct 12, 2021 | 8.500 | 8.710 | 8.400 | 8.700 | 1,409,618 | +0.29(+3.45%) |
Oct 11, 2021 | 8.450 | 8.580 | 8.380 | 8.410 | 622,058 | -0.03(-0.36%) |
Oct 08, 2021 | 8.620 | 8.650 | 8.390 | 8.440 | 1,582,925 | +0.09(+1.08%) |
Oct 07, 2021 | 8.250 | 8.580 | 8.180 | 8.350 | 2,475,789 | +0.09(+1.09%) |
Oct 06, 2021 | 7.930 | 8.280 | 7.930 | 8.260 | 2,258,497 | +0.26(+3.25%) |
Oct 05, 2021 | 7.810 | 8.010 | 7.730 | 8.000 | 1,464,637 | +0.08(+1.01%) |
Oct 04, 2021 | 7.710 | 8.050 | 7.700 | 7.920 | 1,359,617 | +0.16(+2.06%) |