Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.120 | 8.170 | 8.010 | 8.068 | 7,982 | -0.03(-0.39%) |
Dec 30, 2021 | 7.910 | 8.290 | 7.910 | 8.100 | 4,541 | +0.21(+2.66%) |
Dec 29, 2021 | 7.700 | 8.507 | 7.700 | 7.890 | 19,261 | +0.20(+2.60%) |
Dec 28, 2021 | 7.600 | 7.840 | 7.550 | 7.690 | 13,053 | +0.13(+1.72%) |
Dec 27, 2021 | 7.380 | 7.840 | 7.380 | 7.560 | 25,219 | +0.06(+0.80%) |
Dec 23, 2021 | 7.450 | 7.650 | 7.390 | 7.500 | 29,621 | +0.10(+1.35%) |
Dec 22, 2021 | 7.770 | 8.080 | 7.390 | 7.400 | 20,876 | -0.52(-6.57%) |
Dec 21, 2021 | 7.750 | 8.200 | 7.000 | 7.920 | 37,647 | +0.40(+5.32%) |
Dec 20, 2021 | 7.560 | 8.480 | 7.520 | 7.520 | 31,238 | +0.01(+0.13%) |
Dec 17, 2021 | 7.640 | 8.225 | 7.510 | 7.510 | 19,859 | -0.23(-2.97%) |
Dec 16, 2021 | 8.390 | 8.500 | 7.710 | 7.740 | 17,166 | -1.25(-13.90%) |
Dec 15, 2021 | 9.130 | 9.200 | 8.790 | 8.990 | 5,352 | +0.20(+2.28%) |
Dec 14, 2021 | 8.340 | 9.290 | 8.270 | 8.790 | 21,010 | +0.66(+8.12%) |
Dec 13, 2021 | 9.480 | 9.480 | 8.040 | 8.130 | 39,780 | -1.27(-13.51%) |
Dec 10, 2021 | 9.490 | 9.700 | 9.360 | 9.400 | 11,034 | -0.27(-2.79%) |
Dec 09, 2021 | 9.890 | 10.29 | 9.400 | 9.670 | 24,119 | -0.51(-5.01%) |
Dec 08, 2021 | 10.28 | 10.88 | 9.937 | 10.18 | 38,471 | +0.23(+2.31%) |
Dec 07, 2021 | 8.400 | 10.69 | 8.400 | 9.950 | 102,533 | +1.68(+20.31%) |
Dec 06, 2021 | 7.950 | 8.890 | 7.730 | 8.270 | 94,684 | +0.50(+6.44%) |
Dec 03, 2021 | 7.800 | 7.900 | 7.627 | 7.770 | 8,156 | -0.03(-0.38%) |
Dec 02, 2021 | 8.090 | 8.310 | 7.800 | 7.800 | 8,243 | -0.30(-3.70%) |
Dec 01, 2021 | 8.280 | 8.570 | 7.369 | 8.100 | 20,646 | -0.12(-1.46%) |
Nov 30, 2021 | 9.300 | 9.300 | 7.720 | 8.220 | 87,994 | -0.28(-3.29%) |
Nov 29, 2021 | 8.690 | 9.080 | 8.500 | 8.500 | 21,637 | -0.19(-2.19%) |
Nov 26, 2021 | 9.000 | 9.345 | 8.690 | 8.690 | 6,952 | -0.31(-3.44%) |
Nov 24, 2021 | 9.000 | 9.210 | 8.734 | 9.000 | 17,779 | +0.00(+0.00%) |
Nov 23, 2021 | 9.510 | 9.730 | 9.000 | 9.000 | 12,540 | -0.29(-3.15%) |
Nov 22, 2021 | 9.750 | 9.830 | 9.293 | 9.293 | 12,768 | -0.47(-4.79%) |
Nov 19, 2021 | 9.750 | 9.830 | 9.750 | 9.760 | 19,565 | +0.14(+1.46%) |
Nov 18, 2021 | 9.680 | 9.620 | 9.620 | 9.620 | 15,246 | +0.26(+2.78%) |
Nov 17, 2021 | 9.770 | 9.850 | 9.340 | 9.360 | 28,911 | -0.29(-3.01%) |
Nov 16, 2021 | 10.07 | 10.59 | 9.500 | 9.650 | 23,456 | -0.64(-6.22%) |
Nov 15, 2021 | 11.00 | 11.00 | 10.06 | 10.29 | 19,360 | -0.71(-6.45%) |
Nov 12, 2021 | 11.60 | 11.97 | 10.98 | 11.00 | 13,325 | -0.60(-5.17%) |
Nov 11, 2021 | 11.99 | 12.00 | 11.60 | 11.60 | 7,061 | +0.27(+2.38%) |
Nov 09, 2021 | 10.99 | 11.69 | 10.99 | 11.33 | 9,275 | -0.17(-1.48%) |
Nov 08, 2021 | 11.68 | 11.70 | 11.50 | 11.50 | 2,833 | -0.21(-1.79%) |
Nov 05, 2021 | 11.75 | 11.90 | 11.70 | 11.71 | 6,950 | -0.11(-0.93%) |
Nov 04, 2021 | 11.79 | 11.90 | 11.70 | 11.82 | 10,709 | +0.62(+5.54%) |
Nov 03, 2021 | 11.71 | 11.71 | 11.20 | 11.20 | 11,531 | -0.30(-2.61%) |
Nov 02, 2021 | 11.28 | 11.76 | 11.28 | 11.50 | 9,893 | -0.09(-0.78%) |
Nov 01, 2021 | 11.40 | 11.94 | 11.24 | 11.59 | 14,222 | +0.35(+3.11%) |
Oct 29, 2021 | 11.88 | 11.88 | 11.02 | 11.24 | 19,479 | +0.11(+0.99%) |
Oct 28, 2021 | 11.79 | 11.82 | 11.13 | 11.13 | 26,081 | -0.69(-5.84%) |
Oct 27, 2021 | 11.51 | 12.00 | 11.51 | 11.82 | 10,906 | -0.01(-0.08%) |
Oct 26, 2021 | 11.77 | 11.84 | 11.83 | 9,696 | +0.02(+0.17%) | |
Oct 25, 2021 | 11.83 | 11.83 | 11.77 | 11.81 | 13,184 | -0.03(-0.25%) |
Oct 22, 2021 | 12.22 | 12.26 | 11.80 | 11.84 | 23,852 | -0.31(-2.55%) |
Oct 21, 2021 | 11.83 | 12.29 | 11.81 | 12.15 | 13,479 | +0.06(+0.50%) |
Oct 20, 2021 | 11.76 | 12.14 | 11.76 | 12.09 | 22,272 | +0.25(+2.11%) |
Oct 19, 2021 | 11.76 | 12.40 | 11.71 | 11.84 | 35,000 | +0.00(+0.00%) |
Oct 18, 2021 | 11.70 | 11.93 | 11.70 | 11.84 | 14,621 | +0.14(+1.20%) |
Oct 15, 2021 | 11.90 | 12.23 | 11.40 | 11.70 | 33,926 | -0.04(-0.34%) |
Oct 14, 2021 | 11.39 | 11.87 | 11.01 | 11.74 | 18,370 | +0.39(+3.44%) |
Oct 13, 2021 | 12.21 | 12.50 | 10.88 | 11.35 | 63,630 | -0.96(-7.80%) |
Oct 12, 2021 | 12.54 | 12.70 | 12.31 | 12.31 | 32,803 | -0.23(-1.83%) |
Oct 11, 2021 | 13.45 | 13.94 | 12.54 | 12.54 | 22,461 | -0.76(-5.71%) |
Oct 08, 2021 | 13.68 | 13.80 | 13.30 | 13.30 | 12,725 | -0.35(-2.56%) |
Oct 07, 2021 | 14.00 | 14.10 | 13.65 | 13.65 | 11,896 | -0.53(-3.74%) |
Oct 05, 2021 | 14.18 | 14.18 | 14.18 | 33,715 | -0.26(-1.80%) | |
Oct 04, 2021 | 14.25 | 14.48 | 13.87 | 14.44 | 34,425 | +0.19(+1.33%) |