Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.250 | 9.550 | 9.250 | 9.500 | 27,641 | +0.00(+0.00%) |
Dec 30, 2021 | 9.520 | 9.540 | 9.500 | 9.500 | 21,072 | -0.07(-0.73%) |
Dec 29, 2021 | 9.270 | 9.570 | 9.270 | 9.570 | 27,732 | +0.00(+0.00%) |
Dec 28, 2021 | 9.220 | 9.570 | 9.220 | 9.570 | 100,529 | +0.06(+0.63%) |
Dec 27, 2021 | 9.170 | 9.510 | 9.170 | 9.510 | 65,035 | -0.07(-0.73%) |
Dec 23, 2021 | 9.410 | 9.590 | 9.410 | 9.580 | 56,136 | +0.17(+1.81%) |
Dec 22, 2021 | 9.340 | 9.430 | 9.319 | 9.410 | 83,421 | +0.21(+2.28%) |
Dec 21, 2021 | 9.020 | 9.220 | 9.020 | 9.200 | 132,791 | +0.15(+1.66%) |
Dec 20, 2021 | 9.055 | 9.100 | 9.037 | 9.050 | 57,764 | -0.16(-1.79%) |
Dec 17, 2021 | 9.223 | 9.260 | 9.180 | 9.215 | 102,727 | -0.11(-1.17%) |
Dec 16, 2021 | 9.230 | 9.460 | 9.230 | 9.325 | 40,716 | +0.01(+0.16%) |
Dec 15, 2021 | 9.100 | 9.360 | 9.100 | 9.310 | 126,487 | +0.16(+1.75%) |
Dec 14, 2021 | 9.165 | 9.191 | 9.130 | 9.150 | 185,912 | -0.18(-1.93%) |
Dec 13, 2021 | 9.475 | 9.475 | 9.330 | 9.330 | 132,249 | -0.27(-2.81%) |
Dec 10, 2021 | 9.820 | 9.820 | 9.510 | 9.600 | 189,636 | -0.02(-0.21%) |
Dec 09, 2021 | 9.572 | 9.700 | 9.572 | 9.620 | 116,817 | +0.02(+0.21%) |
Dec 08, 2021 | 9.785 | 9.785 | 9.590 | 9.600 | 78,422 | +0.00(+0.00%) |
Dec 07, 2021 | 9.600 | 9.660 | 9.580 | 9.600 | 231,007 | +0.25(+2.67%) |
Dec 06, 2021 | 9.275 | 9.390 | 8.900 | 9.350 | 137,206 | +0.08(+0.86%) |
Dec 03, 2021 | 9.040 | 9.330 | 8.900 | 9.270 | 263,813 | +0.27(+3.00%) |
Dec 02, 2021 | 8.800 | 9.040 | 8.800 | 9.000 | 369,474 | +0.08(+0.90%) |
Dec 01, 2021 | 9.045 | 9.130 | 8.892 | 8.920 | 134,567 | -0.04(-0.46%) |
Nov 30, 2021 | 8.950 | 8.988 | 8.750 | 8.961 | 471,942 | -0.04(-0.43%) |
Nov 29, 2021 | 9.100 | 9.100 | 8.980 | 9.000 | 133,277 | -0.16(-1.75%) |
Nov 26, 2021 | 9.500 | 9.500 | 9.040 | 9.160 | 163,636 | -0.90(-8.95%) |
Nov 24, 2021 | 10.01 | 10.20 | 10.00 | 10.06 | 30,075 | -0.15(-1.47%) |
Nov 23, 2021 | 10.20 | 10.26 | 10.20 | 10.21 | 39,199 | -0.04(-0.39%) |
Nov 22, 2021 | 10.30 | 10.31 | 10.15 | 10.25 | 66,879 | -0.15(-1.40%) |
Nov 19, 2021 | 10.54 | 10.54 | 10.37 | 10.40 | 55,960 | -0.20(-1.92%) |
Nov 18, 2021 | 10.95 | 10.60 | 10.57 | 10.60 | 122,923 | +0.00(+0.04%) |
Nov 17, 2021 | 10.87 | 10.87 | 10.23 | 10.60 | 72,226 | -0.28(-2.61%) |
Nov 16, 2021 | 10.87 | 10.99 | 10.87 | 10.88 | 34,038 | -0.05(-0.46%) |
Nov 15, 2021 | 10.96 | 10.98 | 10.92 | 10.93 | 26,236 | -0.23(-2.06%) |
Nov 12, 2021 | 11.08 | 11.19 | 11.08 | 11.16 | 14,744 | +0.10(+0.88%) |
Nov 11, 2021 | 11.03 | 11.07 | 11.03 | 11.06 | 29,282 | +0.02(+0.20%) |
Nov 10, 2021 | 11.15 | 11.04 | 11.04 | 44,961 | -0.40(-3.50%) | |
Nov 09, 2021 | 11.63 | 11.63 | 11.40 | 11.44 | 153,619 | -0.25(-2.10%) |
Nov 08, 2021 | 11.59 | 12.06 | 11.50 | 11.69 | 175,808 | +0.45(+3.99%) |
Nov 05, 2021 | 11.13 | 11.31 | 11.06 | 11.24 | 117,531 | +0.25(+2.25%) |
Nov 04, 2021 | 11.10 | 11.10 | 10.94 | 10.99 | 15,235 | -0.09(-0.85%) |
Nov 03, 2021 | 10.61 | 11.08 | 10.61 | 11.08 | 13,728 | +0.09(+0.86%) |
Nov 02, 2021 | 10.86 | 10.99 | 10.84 | 10.99 | 51,724 | +0.21(+1.95%) |
Nov 01, 2021 | 10.70 | 10.78 | 10.67 | 10.78 | 62,758 | +0.09(+0.84%) |
Oct 29, 2021 | 10.67 | 10.74 | 10.67 | 10.69 | 45,691 | -0.01(-0.09%) |
Oct 28, 2021 | 10.47 | 10.96 | 10.47 | 10.70 | 20,562 | +0.18(+1.71%) |
Oct 27, 2021 | 10.50 | 10.58 | 10.47 | 10.52 | 19,114 | -0.16(-1.50%) |
Oct 26, 2021 | 10.74 | 10.68 | 41,499 | -0.08(-0.71%) | ||
Oct 25, 2021 | 10.50 | 10.86 | 10.50 | 10.76 | 14,703 | -0.08(-0.77%) |
Oct 22, 2021 | 10.65 | 10.91 | 10.65 | 10.84 | 21,359 | +0.07(+0.65%) |
Oct 21, 2021 | 10.80 | 10.85 | 10.74 | 10.77 | 12,220 | -0.21(-1.87%) |
Oct 20, 2021 | 10.74 | 11.00 | 10.74 | 10.97 | 39,832 | +0.32(+3.05%) |
Oct 19, 2021 | 10.85 | 11.03 | 10.55 | 10.65 | 41,670 | -0.22(-2.07%) |
Oct 18, 2021 | 10.82 | 11.15 | 10.82 | 10.88 | 13,973 | -0.05(-0.50%) |
Oct 15, 2021 | 10.94 | 11.02 | 10.90 | 10.93 | 22,160 | -0.13(-1.18%) |
Oct 14, 2021 | 11.16 | 11.16 | 11.02 | 11.06 | 16,414 | -0.03(-0.27%) |
Oct 13, 2021 | 10.82 | 11.18 | 10.82 | 11.09 | 61,470 | -0.09(-0.81%) |
Oct 12, 2021 | 11.11 | 11.25 | 11.11 | 11.18 | 12,647 | -0.30(-2.61%) |
Oct 11, 2021 | 11.29 | 11.64 | 11.29 | 11.48 | 23,790 | +0.28(+2.50%) |
Oct 08, 2021 | 11.24 | 11.25 | 11.18 | 11.20 | 7,902 | -0.12(-1.06%) |
Oct 07, 2021 | 11.34 | 11.45 | 11.26 | 11.32 | 33,111 | -0.12(-1.07%) |
Oct 06, 2021 | 11.33 | 11.47 | 11.29 | 11.44 | 21,181 | -0.63(-5.19%) |
Oct 05, 2021 | 12.00 | 12.11 | 12.00 | 12.07 | 47,487 | +0.14(+1.17%) |
Oct 04, 2021 | 11.99 | 11.99 | 11.82 | 11.93 | 25,134 | +0.00(+0.00%) |