Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.288 | 9.372 | 9.144 | 9.184 | 54,162 | -0.12(-1.29%) |
Dec 30, 2021 | 9.465 | 9.473 | 9.273 | 9.304 | 26,576 | -0.05(-0.54%) |
Dec 29, 2021 | 9.379 | 9.412 | 9.227 | 9.355 | 108,560 | -0.02(-0.25%) |
Dec 28, 2021 | 9.505 | 9.608 | 9.188 | 9.379 | 111,730 | -0.08(-0.84%) |
Dec 27, 2021 | 9.188 | 9.489 | 9.188 | 9.458 | 84,274 | +0.27(+2.93%) |
Dec 23, 2021 | 9.323 | 9.339 | 9.165 | 9.188 | 47,279 | -0.13(-1.44%) |
Dec 22, 2021 | 9.252 | 9.497 | 9.113 | 9.323 | 65,151 | +0.27(+2.97%) |
Dec 21, 2021 | 8.832 | 9.149 | 8.832 | 9.054 | 51,984 | +0.27(+3.07%) |
Dec 20, 2021 | 8.412 | 8.832 | 8.412 | 8.784 | 96,566 | +0.44(+5.22%) |
Dec 17, 2021 | 8.349 | 8.483 | 8.317 | 8.349 | 11,581 | -0.10(-1.13%) |
Dec 16, 2021 | 8.357 | 8.514 | 8.357 | 8.444 | 39,371 | +0.06(+0.76%) |
Dec 15, 2021 | 8.547 | 8.547 | 8.262 | 8.380 | 27,270 | -0.04(-0.47%) |
Dec 14, 2021 | 8.539 | 8.594 | 8.333 | 8.420 | 24,293 | -0.13(-1.48%) |
Dec 13, 2021 | 8.689 | 8.832 | 8.238 | 8.547 | 61,052 | -0.14(-1.64%) |
Dec 10, 2021 | 8.792 | 8.871 | 8.594 | 8.689 | 48,247 | +0.00(+0.00%) |
Dec 09, 2021 | 8.792 | 8.792 | 8.613 | 8.689 | 21,923 | -0.10(-1.17%) |
Dec 08, 2021 | 8.622 | 8.816 | 8.578 | 8.792 | 17,149 | +0.23(+2.68%) |
Dec 07, 2021 | 8.317 | 8.812 | 8.317 | 8.563 | 44,792 | +0.43(+5.26%) |
Dec 06, 2021 | 7.921 | 8.277 | 7.707 | 8.135 | 95,027 | +0.21(+2.70%) |
Dec 03, 2021 | 8.317 | 8.317 | 7.921 | 7.921 | 47,170 | -0.39(-4.67%) |
Dec 02, 2021 | 8.515 | 8.531 | 8.190 | 8.309 | 97,225 | -0.22(-2.60%) |
Dec 01, 2021 | 9.331 | 9.418 | 8.531 | 8.531 | 77,401 | -0.73(-7.87%) |
Nov 30, 2021 | 9.640 | 9.641 | 9.070 | 9.260 | 62,059 | -0.46(-4.73%) |
Nov 29, 2021 | 9.751 | 9.782 | 9.434 | 9.719 | 28,351 | +0.11(+1.18%) |
Nov 26, 2021 | 9.685 | 9.685 | 8.952 | 9.606 | 107,344 | -0.29(-2.94%) |
Nov 24, 2021 | 9.842 | 9.921 | 9.763 | 9.897 | 29,217 | +0.06(+0.64%) |
Nov 23, 2021 | 9.488 | 9.984 | 9.448 | 9.834 | 61,427 | +0.43(+4.52%) |
Nov 22, 2021 | 8.960 | 9.480 | 8.897 | 9.409 | 105,547 | +0.47(+5.29%) |
Nov 19, 2021 | 9.834 | 9.913 | 8.703 | 8.937 | 261,615 | -1.29(-12.63%) |
Nov 18, 2021 | 10.72 | 10.72 | 10.13 | 10.23 | 156,578 | -0.42(-3.92%) |
Nov 17, 2021 | 10.73 | 10.82 | 10.43 | 10.65 | 32,911 | -0.18(-1.67%) |
Nov 16, 2021 | 10.46 | 10.85 | 10.45 | 10.83 | 70,569 | +0.28(+2.61%) |
Nov 15, 2021 | 10.98 | 10.98 | 10.46 | 10.55 | 84,048 | -0.43(-3.94%) |
Nov 12, 2021 | 11.01 | 11.18 | 10.68 | 10.98 | 26,347 | +0.00(+0.00%) |
Nov 11, 2021 | 10.99 | 11.22 | 10.91 | 10.98 | 32,296 | +0.06(+0.50%) |
Nov 10, 2021 | 10.92 | 10.93 | 63,920 | +0.02(+0.14%) | ||
Nov 09, 2021 | 11.16 | 11.16 | 10.80 | 10.91 | 28,012 | -0.24(-2.19%) |
Nov 08, 2021 | 11.30 | 11.34 | 11.04 | 11.16 | 32,864 | -0.11(-0.98%) |
Nov 05, 2021 | 11.01 | 11.30 | 11.01 | 11.27 | 27,020 | +0.26(+2.36%) |
Nov 04, 2021 | 11.07 | 11.10 | 10.82 | 11.01 | 40,080 | -0.05(-0.43%) |
Nov 03, 2021 | 11.10 | 11.17 | 11.00 | 11.05 | 42,364 | -0.07(-0.64%) |
Nov 02, 2021 | 11.02 | 11.17 | 11.02 | 11.13 | 27,653 | +0.04(+0.36%) |
Nov 01, 2021 | 10.70 | 11.23 | 10.80 | 11.09 | 49,884 | +0.28(+2.62%) |
Oct 29, 2021 | 10.82 | 11.02 | 10.64 | 10.80 | 45,728 | -0.09(-0.80%) |
Oct 28, 2021 | 10.98 | 11.06 | 10.88 | 10.89 | 41,209 | -0.12(-1.13%) |
Oct 27, 2021 | 10.99 | 11.17 | 10.97 | 11.01 | 39,235 | +0.00(+0.04%) |
Oct 26, 2021 | 10.93 | 11.24 | 11.01 | 45,396 | +0.08(+0.72%) | |
Oct 25, 2021 | 10.63 | 11.13 | 10.63 | 10.93 | 98,472 | +0.16(+1.53%) |
Oct 22, 2021 | 10.90 | 11.06 | 10.65 | 10.77 | 55,087 | -0.23(-2.07%) |
Oct 21, 2021 | 11.06 | 11.18 | 10.81 | 10.99 | 41,904 | +0.02(+0.14%) |
Oct 20, 2021 | 11.05 | 11.19 | 9.842 | 10.98 | 147,140 | -0.19(-1.68%) |
Oct 19, 2021 | 11.48 | 11.48 | 9.854 | 11.17 | 358,233 | -0.67(-5.63%) |
Oct 18, 2021 | 11.91 | 11.91 | 11.75 | 11.83 | 47,776 | -0.02(-0.20%) |
Oct 15, 2021 | 11.83 | 11.91 | 11.77 | 11.86 | 72,980 | +0.04(+0.33%) |
Oct 14, 2021 | 11.79 | 11.91 | 11.57 | 11.82 | 46,824 | +0.06(+0.53%) |
Oct 13, 2021 | 11.91 | 11.91 | 11.36 | 11.75 | 54,497 | -0.12(-0.99%) |
Oct 12, 2021 | 11.81 | 12.03 | 11.75 | 11.87 | 33,218 | +0.12(+1.00%) |
Oct 11, 2021 | 12.15 | 12.15 | 11.61 | 11.75 | 49,816 | -0.29(-2.41%) |
Oct 08, 2021 | 11.53 | 12.14 | 11.53 | 12.04 | 58,127 | +0.60(+5.23%) |
Oct 07, 2021 | 11.14 | 11.46 | 11.14 | 11.45 | 29,099 | +0.33(+2.93%) |
Oct 06, 2021 | 11.13 | 11.28 | 10.79 | 11.12 | 41,934 | -0.24(-2.07%) |
Oct 05, 2021 | 11.26 | 11.50 | 11.26 | 11.35 | 24,210 | +0.09(+0.83%) |
Oct 04, 2021 | 11.34 | 11.68 | 11.16 | 11.26 | 78,849 | +0.12(+1.05%) |