Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.390 | 8.390 | 8.390 | 0 | -0.09(-1.06%) | |
Dec 30, 2021 | 8.600 | 8.640 | 8.370 | 8.480 | 425,147 | +0.02(+0.24%) |
Dec 29, 2021 | 8.410 | 8.570 | 8.310 | 8.460 | 401,984 | -0.13(-1.51%) |
Dec 24, 2021 | 8.590 | 8.590 | 8.590 | 0 | +0.14(+1.66%) | |
Dec 23, 2021 | 8.260 | 8.650 | 8.180 | 8.450 | 474,505 | +0.49(+6.16%) |
Dec 22, 2021 | 7.990 | 8.230 | 7.800 | 7.960 | 567,338 | -0.04(-0.50%) |
Dec 21, 2021 | 8.240 | 8.310 | 7.840 | 8.000 | 687,164 | -0.41(-4.88%) |
Dec 20, 2021 | 8.360 | 8.500 | 8.050 | 8.410 | 368,029 | -0.29(-3.33%) |
Dec 17, 2021 | 8.640 | 8.770 | 8.500 | 8.700 | 482,573 | -0.06(-0.68%) |
Dec 16, 2021 | 9.000 | 9.190 | 8.750 | 8.760 | 266,289 | -0.09(-1.02%) |
Dec 15, 2021 | 9.120 | 9.250 | 8.790 | 8.850 | 471,523 | -0.34(-3.70%) |
Dec 14, 2021 | 9.210 | 9.400 | 8.950 | 9.190 | 487,802 | -0.16(-1.71%) |
Dec 13, 2021 | 9.610 | 9.690 | 9.200 | 9.350 | 286,852 | -0.25(-2.60%) |
Dec 10, 2021 | 10.11 | 10.17 | 9.600 | 9.600 | 391,123 | -0.85(-8.13%) |
Dec 09, 2021 | 10.28 | 10.47 | 10.01 | 10.45 | 207,414 | +0.17(+1.65%) |
Dec 08, 2021 | 9.770 | 10.39 | 9.580 | 10.28 | 293,596 | +0.47(+4.79%) |
Dec 07, 2021 | 9.800 | 10.37 | 9.600 | 9.810 | 283,450 | +0.08(+0.82%) |
Dec 06, 2021 | 10.77 | 10.77 | 9.680 | 9.730 | 396,061 | -0.65(-6.26%) |
Dec 03, 2021 | 10.65 | 11.05 | 10.20 | 10.38 | 445,348 | -0.19(-1.80%) |
Dec 02, 2021 | 10.03 | 10.61 | 9.920 | 10.57 | 328,028 | +0.36(+3.53%) |
Dec 01, 2021 | 10.50 | 10.69 | 9.780 | 10.21 | 379,024 | -0.26(-2.48%) |
Nov 30, 2021 | 10.84 | 11.03 | 10.27 | 10.47 | 219,331 | -0.20(-1.87%) |
Nov 29, 2021 | 11.40 | 11.43 | 10.66 | 10.67 | 167,103 | -0.44(-3.96%) |
Nov 26, 2021 | 11.04 | 11.50 | 10.62 | 11.11 | 126,039 | -0.04(-0.36%) |
Nov 25, 2021 | 11.12 | 11.45 | 11.07 | 11.15 | 25,881 | +0.00(+0.00%) |
Nov 24, 2021 | 10.89 | 11.62 | 10.88 | 11.15 | 165,150 | -0.02(-0.18%) |
Nov 23, 2021 | 10.46 | 11.18 | 10.16 | 11.17 | 241,041 | +0.87(+8.45%) |
Nov 22, 2021 | 11.11 | 11.38 | 10.27 | 10.30 | 355,864 | -0.75(-6.79%) |
Nov 19, 2021 | 11.52 | 11.73 | 11.04 | 11.05 | 143,883 | -0.52(-4.49%) |
Nov 18, 2021 | 11.48 | 11.75 | 10.80 | 11.57 | 395,611 | +0.04(+0.35%) |
Nov 17, 2021 | 11.45 | 12.02 | 11.45 | 11.53 | 225,484 | +0.07(+0.61%) |
Nov 16, 2021 | 11.76 | 12.15 | 11.43 | 11.46 | 259,826 | +0.03(+0.26%) |
Nov 15, 2021 | 12.50 | 13.04 | 11.33 | 11.43 | 974,722 | -0.81(-6.62%) |
Nov 12, 2021 | 11.32 | 12.40 | 11.22 | 12.24 | 995,821 | +0.90(+7.94%) |
Nov 11, 2021 | 10.99 | 11.56 | 10.51 | 11.34 | 1,049,623 | +0.24(+2.16%) |
Nov 10, 2021 | 11.07 | 11.25 | 11.10 | 399,507 | +0.10(+0.91%) | |
Nov 09, 2021 | 11.00 | 11.20 | 10.62 | 11.00 | 448,032 | -0.12(-1.08%) |
Nov 08, 2021 | 10.90 | 11.48 | 10.61 | 11.12 | 1,263,908 | +0.62(+5.90%) |
Nov 05, 2021 | 9.710 | 10.62 | 9.480 | 10.50 | 679,300 | +1.00(+10.53%) |
Nov 04, 2021 | 9.780 | 9.990 | 9.390 | 9.500 | 199,217 | -0.42(-4.23%) |
Nov 03, 2021 | 9.800 | 10.00 | 9.650 | 9.920 | 202,621 | -0.13(-1.29%) |
Nov 02, 2021 | 9.950 | 10.05 | 9.870 | 10.05 | 102,144 | +0.19(+1.93%) |
Nov 01, 2021 | 9.800 | 9.940 | 9.690 | 9.860 | 222,857 | +0.20(+2.07%) |
Oct 29, 2021 | 9.220 | 9.660 | 9.220 | 9.660 | 127,965 | +0.41(+4.43%) |
Oct 28, 2021 | 9.360 | 9.590 | 9.240 | 9.250 | 497,627 | -0.12(-1.28%) |
Oct 27, 2021 | 9.740 | 9.690 | 9.330 | 9.370 | 203,158 | -0.36(-3.70%) |
Oct 26, 2021 | 9.780 | 9.730 | 218,525 | -0.10(-1.02%) | ||
Oct 25, 2021 | 10.25 | 10.25 | 9.700 | 9.830 | 127,724 | -0.09(-0.91%) |
Oct 22, 2021 | 10.19 | 10.24 | 9.900 | 9.920 | 153,037 | -0.22(-2.17%) |
Oct 21, 2021 | 10.45 | 10.64 | 10.14 | 10.14 | 117,066 | -0.30(-2.87%) |
Oct 20, 2021 | 10.36 | 10.75 | 10.36 | 10.44 | 126,495 | -0.03(-0.29%) |
Oct 19, 2021 | 9.900 | 10.50 | 9.640 | 10.47 | 214,342 | +0.43(+4.28%) |
Oct 18, 2021 | 9.930 | 10.12 | 9.700 | 10.04 | 222,538 | +0.15(+1.52%) |
Oct 15, 2021 | 10.31 | 10.49 | 9.890 | 9.890 | 350,701 | -0.40(-3.89%) |
Oct 14, 2021 | 10.40 | 10.63 | 10.26 | 10.29 | 138,153 | -0.16(-1.53%) |
Oct 13, 2021 | 10.30 | 10.56 | 10.21 | 10.45 | 154,297 | +0.15(+1.46%) |
Oct 12, 2021 | 10.11 | 10.52 | 10.11 | 10.30 | 258,590 | +0.10(+0.98%) |
Oct 08, 2021 | 10.20 | 10.20 | 10.20 | 0 | -0.33(-3.13%) | |
Oct 07, 2021 | 10.56 | 10.82 | 10.45 | 10.53 | 156,791 | -0.19(-1.77%) |
Oct 06, 2021 | 10.46 | 10.78 | 10.30 | 10.72 | 165,494 | +0.28(+2.68%) |
Oct 05, 2021 | 10.82 | 10.88 | 10.39 | 10.44 | 199,236 | -0.08(-0.76%) |
Oct 04, 2021 | 11.23 | 11.23 | 10.47 | 10.52 | 224,006 | -0.85(-7.48%) |