Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.792 | 8.905 | 8.783 | 8.811 | 1,223,187 | +0.03(+0.32%) |
Dec 30, 2021 | 8.651 | 8.849 | 8.632 | 8.783 | 593,870 | +0.11(+1.30%) |
Dec 29, 2021 | 8.811 | 8.896 | 8.651 | 8.670 | 553,281 | -0.19(-2.12%) |
Dec 28, 2021 | 8.943 | 9.065 | 8.811 | 8.858 | 767,686 | -0.09(-1.05%) |
Dec 27, 2021 | 8.886 | 8.985 | 8.839 | 8.952 | 642,444 | +0.04(+0.42%) |
Dec 23, 2021 | 8.886 | 8.994 | 8.830 | 8.915 | 1,016,640 | +0.08(+0.85%) |
Dec 22, 2021 | 8.708 | 8.849 | 8.623 | 8.839 | 482,315 | +0.13(+1.51%) |
Dec 21, 2021 | 8.576 | 8.769 | 8.515 | 8.708 | 627,231 | +0.21(+2.43%) |
Dec 20, 2021 | 8.557 | 8.604 | 8.473 | 8.501 | 829,614 | -0.24(-2.69%) |
Dec 17, 2021 | 8.576 | 8.816 | 8.557 | 8.736 | 962,568 | +0.10(+1.20%) |
Dec 16, 2021 | 8.679 | 8.839 | 8.594 | 8.632 | 827,906 | -0.05(-0.54%) |
Dec 15, 2021 | 8.792 | 8.835 | 8.529 | 8.679 | 1,446,737 | -0.17(-1.91%) |
Dec 14, 2021 | 8.863 | 8.985 | 8.802 | 8.849 | 913,404 | -0.08(-0.95%) |
Dec 13, 2021 | 9.262 | 9.262 | 8.905 | 8.933 | 1,419,273 | -0.27(-2.96%) |
Dec 10, 2021 | 9.197 | 9.262 | 9.084 | 9.206 | 1,590,686 | +0.21(+2.30%) |
Dec 09, 2021 | 9.037 | 9.187 | 8.962 | 8.999 | 1,186,226 | -0.24(-2.64%) |
Dec 08, 2021 | 9.385 | 9.628 | 9.225 | 9.244 | 1,511,948 | -0.22(-2.29%) |
Dec 07, 2021 | 9.375 | 9.582 | 9.375 | 9.460 | 1,635,231 | +0.11(+1.21%) |
Dec 06, 2021 | 9.093 | 9.502 | 9.009 | 9.347 | 2,890,601 | +0.31(+3.43%) |
Dec 03, 2021 | 9.178 | 9.206 | 8.990 | 9.037 | 1,559,359 | -0.10(-1.13%) |
Dec 02, 2021 | 8.567 | 9.168 | 8.567 | 9.140 | 1,819,233 | +0.61(+7.17%) |
Dec 01, 2021 | 8.849 | 9.027 | 8.501 | 8.529 | 1,444,266 | -0.11(-1.31%) |
Nov 30, 2021 | 8.548 | 8.689 | 8.463 | 8.642 | 2,506,177 | +0.03(+0.33%) |
Nov 29, 2021 | 8.679 | 8.745 | 8.482 | 8.614 | 1,503,106 | +0.08(+0.99%) |
Nov 26, 2021 | 8.463 | 8.552 | 8.134 | 8.529 | 1,604,691 | -0.23(-2.58%) |
Nov 24, 2021 | 9.168 | 9.197 | 8.717 | 8.755 | 1,628,977 | -0.49(-5.29%) |
Nov 23, 2021 | 9.074 | 9.300 | 9.056 | 9.244 | 1,632,969 | +0.11(+1.24%) |
Nov 22, 2021 | 9.432 | 9.526 | 9.112 | 9.131 | 1,213,212 | -0.28(-3.00%) |
Nov 19, 2021 | 9.197 | 9.507 | 9.154 | 9.413 | 1,987,582 | +0.14(+1.52%) |
Nov 18, 2021 | 9.356 | 9.281 | 9.107 | 9.272 | 1,397,449 | -0.08(-0.90%) |
Nov 17, 2021 | 9.516 | 9.516 | 9.168 | 9.356 | 954,228 | -0.06(-0.60%) |
Nov 16, 2021 | 9.545 | 9.545 | 9.300 | 9.413 | 1,421,993 | -0.13(-1.38%) |
Nov 15, 2021 | 9.620 | 9.714 | 9.526 | 9.545 | 571,911 | -0.02(-0.20%) |
Nov 12, 2021 | 9.657 | 9.737 | 9.465 | 9.563 | 1,102,469 | -0.04(-0.39%) |
Nov 11, 2021 | 9.921 | 9.921 | 9.498 | 9.601 | 1,558,705 | -0.25(-2.58%) |
Nov 10, 2021 | 9.789 | 9.855 | 2,515,295 | +0.02(+0.19%) | ||
Nov 09, 2021 | 9.958 | 10.01 | 9.742 | 9.836 | 849,311 | -0.17(-1.69%) |
Nov 08, 2021 | 9.940 | 10.15 | 9.921 | 10.01 | 1,030,772 | +0.10(+1.04%) |
Nov 05, 2021 | 10.12 | 10.12 | 9.827 | 9.902 | 876,878 | -0.08(-0.75%) |
Nov 04, 2021 | 10.12 | 10.19 | 9.817 | 9.977 | 978,559 | +0.00(+0.00%) |
Nov 03, 2021 | 9.761 | 10.03 | 9.737 | 9.977 | 1,137,800 | +0.20(+2.02%) |
Nov 02, 2021 | 9.836 | 9.836 | 9.704 | 9.780 | 721,773 | -0.04(-0.38%) |
Nov 01, 2021 | 9.554 | 9.855 | 9.516 | 9.817 | 1,182,093 | +0.30(+3.16%) |
Oct 29, 2021 | 9.723 | 9.823 | 9.418 | 9.516 | 1,339,402 | -0.30(-3.07%) |
Oct 28, 2021 | 10.10 | 10.10 | 9.756 | 9.817 | 1,705,565 | -0.23(-2.25%) |
Oct 27, 2021 | 10.01 | 10.11 | 9.987 | 10.04 | 1,526,874 | -0.03(-0.28%) |
Oct 26, 2021 | 10.41 | 10.04 | 10.07 | 2,387,595 | -0.27(-2.64%) | |
Oct 25, 2021 | 10.56 | 10.73 | 9.958 | 10.34 | 4,146,751 | -0.28(-2.65%) |
Oct 22, 2021 | 10.98 | 11.03 | 10.53 | 10.63 | 1,023,323 | -0.39(-3.50%) |
Oct 21, 2021 | 11.07 | 11.09 | 10.80 | 11.01 | 1,127,264 | -0.10(-0.93%) |
Oct 20, 2021 | 11.09 | 11.22 | 11.02 | 11.11 | 499,177 | +0.08(+0.77%) |
Oct 19, 2021 | 11.23 | 11.23 | 10.96 | 11.03 | 815,285 | -0.05(-0.42%) |
Oct 18, 2021 | 11.22 | 11.23 | 11.04 | 11.08 | 457,661 | -0.19(-1.67%) |
Oct 15, 2021 | 11.24 | 11.36 | 11.08 | 11.27 | 1,131,656 | +0.19(+1.70%) |
Oct 14, 2021 | 11.01 | 11.16 | 10.99 | 11.08 | 807,880 | +0.12(+1.12%) |
Oct 13, 2021 | 10.95 | 11.07 | 10.84 | 10.96 | 635,559 | +0.09(+0.87%) |
Oct 12, 2021 | 10.56 | 10.94 | 10.56 | 10.86 | 998,896 | +0.26(+2.48%) |
Oct 11, 2021 | 10.72 | 10.83 | 10.55 | 10.60 | 1,264,122 | -0.18(-1.66%) |
Oct 08, 2021 | 10.81 | 10.96 | 10.72 | 10.78 | 899,174 | -0.05(-0.43%) |
Oct 07, 2021 | 10.83 | 11.13 | 10.78 | 10.82 | 1,318,938 | +0.06(+0.52%) |
Oct 06, 2021 | 10.62 | 10.83 | 10.50 | 10.77 | 1,597,712 | +0.03(+0.26%) |
Oct 05, 2021 | 10.47 | 10.80 | 10.33 | 10.74 | 2,444,686 | +0.32(+3.07%) |
Oct 04, 2021 | 10.45 | 10.61 | 10.26 | 10.42 | 1,412,890 | -0.10(-0.98%) |