Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.720 | 9.100 | 8.460 | 9.100 | 4,992 | +0.03(+0.33%) |
Dec 30, 2021 | 8.590 | 9.070 | 8.590 | 9.070 | 3,462 | +0.33(+3.78%) |
Dec 29, 2021 | 8.380 | 8.750 | 8.380 | 8.740 | 7,194 | +0.39(+4.67%) |
Dec 28, 2021 | 8.380 | 8.690 | 8.350 | 8.350 | 3,057 | -0.04(-0.48%) |
Dec 27, 2021 | 9.020 | 9.280 | 8.320 | 8.390 | 20,017 | -0.45(-5.09%) |
Dec 23, 2021 | 8.750 | 9.140 | 8.550 | 8.840 | 19,145 | +0.10(+1.14%) |
Dec 22, 2021 | 8.590 | 8.740 | 8.202 | 8.740 | 11,811 | +0.46(+5.56%) |
Dec 21, 2021 | 7.900 | 8.630 | 7.900 | 8.280 | 30,057 | +0.24(+2.99%) |
Dec 20, 2021 | 8.290 | 8.290 | 7.710 | 8.040 | 29,824 | -0.37(-4.34%) |
Dec 17, 2021 | 8.060 | 8.405 | 7.980 | 8.405 | 7,915 | +0.29(+3.64%) |
Dec 16, 2021 | 8.368 | 8.438 | 7.930 | 8.110 | 13,956 | -0.31(-3.68%) |
Dec 15, 2021 | 8.370 | 8.500 | 8.050 | 8.420 | 6,143 | +0.04(+0.48%) |
Dec 14, 2021 | 8.510 | 8.734 | 8.051 | 8.380 | 8,944 | -0.27(-3.12%) |
Dec 13, 2021 | 8.820 | 8.830 | 8.570 | 8.650 | 5,952 | +0.12(+1.36%) |
Dec 10, 2021 | 8.410 | 8.690 | 8.380 | 8.534 | 3,666 | -0.15(-1.68%) |
Dec 09, 2021 | 8.720 | 8.880 | 8.290 | 8.680 | 20,980 | +0.00(+0.00%) |
Dec 08, 2021 | 8.260 | 8.770 | 7.933 | 8.680 | 28,021 | +0.53(+6.50%) |
Dec 07, 2021 | 8.030 | 8.330 | 8.030 | 8.150 | 9,274 | -0.16(-1.93%) |
Dec 06, 2021 | 8.180 | 8.310 | 7.800 | 8.310 | 8,082 | +0.29(+3.62%) |
Dec 03, 2021 | 8.180 | 8.390 | 8.020 | 8.020 | 3,964 | -0.37(-4.41%) |
Dec 02, 2021 | 8.680 | 8.680 | 8.049 | 8.390 | 6,702 | -0.23(-2.67%) |
Dec 01, 2021 | 8.630 | 8.780 | 8.620 | 8.620 | 1,617 | -0.07(-0.80%) |
Nov 30, 2021 | 8.610 | 8.750 | 8.610 | 8.690 | 2,100 | -0.06(-0.69%) |
Nov 29, 2021 | 9.210 | 9.210 | 8.380 | 8.750 | 10,437 | -0.46(-5.05%) |
Nov 26, 2021 | 9.130 | 9.280 | 8.810 | 9.215 | 2,838 | +0.03(+0.27%) |
Nov 24, 2021 | 9.010 | 9.270 | 9.000 | 9.190 | 1,607 | -0.08(-0.86%) |
Nov 23, 2021 | 9.090 | 9.280 | 8.793 | 9.270 | 4,867 | +0.17(+1.87%) |
Nov 22, 2021 | 9.640 | 9.690 | 9.000 | 9.100 | 7,968 | -0.33(-3.50%) |
Nov 19, 2021 | 10.09 | 10.09 | 9.323 | 9.430 | 11,142 | -0.66(-6.54%) |
Nov 18, 2021 | 10.16 | 10.09 | 9.830 | 10.09 | 7,350 | +0.06(+0.60%) |
Nov 17, 2021 | 9.970 | 10.54 | 9.970 | 10.03 | 4,532 | +0.21(+2.14%) |
Nov 16, 2021 | 10.21 | 10.21 | 9.700 | 9.820 | 3,015 | -0.40(-3.91%) |
Nov 15, 2021 | 10.27 | 10.27 | 10.10 | 10.22 | 8,111 | +0.14(+1.39%) |
Nov 12, 2021 | 10.05 | 10.45 | 9.920 | 10.08 | 5,862 | +0.16(+1.61%) |
Nov 11, 2021 | 9.880 | 10.09 | 9.625 | 9.920 | 6,466 | +0.05(+0.51%) |
Nov 10, 2021 | 10.41 | 9.750 | 9.870 | 12,853 | -0.61(-5.82%) | |
Nov 09, 2021 | 10.50 | 10.67 | 9.946 | 10.48 | 5,932 | +0.05(+0.48%) |
Nov 08, 2021 | 10.56 | 10.73 | 9.930 | 10.43 | 24,090 | -0.02(-0.19%) |
Nov 05, 2021 | 9.970 | 11.14 | 9.670 | 10.45 | 134,569 | +0.60(+6.09%) |
Nov 04, 2021 | 10.10 | 10.71 | 9.850 | 9.850 | 17,426 | -0.27(-2.67%) |
Nov 03, 2021 | 9.880 | 10.35 | 9.850 | 10.12 | 6,679 | +0.37(+3.79%) |
Nov 02, 2021 | 9.990 | 10.18 | 9.720 | 9.750 | 11,821 | -0.20(-2.01%) |
Nov 01, 2021 | 10.57 | 10.56 | 9.830 | 9.950 | 36,955 | -0.61(-5.78%) |
Oct 29, 2021 | 9.540 | 11.00 | 9.470 | 10.56 | 213,438 | +1.57(+17.46%) |
Oct 28, 2021 | 9.060 | 9.300 | 8.530 | 8.990 | 36,666 | +0.05(+0.56%) |
Oct 27, 2021 | 9.000 | 9.230 | 8.686 | 8.940 | 10,720 | +0.00(+0.00%) |
Oct 26, 2021 | 9.300 | 8.680 | 8.940 | 45,246 | -0.28(-3.04%) | |
Oct 25, 2021 | 9.190 | 10.11 | 8.790 | 9.220 | 50,815 | -0.08(-0.86%) |
Oct 22, 2021 | 9.450 | 9.570 | 9.150 | 9.300 | 20,725 | -0.30(-3.12%) |
Oct 21, 2021 | 9.690 | 9.900 | 9.510 | 9.600 | 31,627 | -0.25(-2.54%) |
Oct 20, 2021 | 9.870 | 9.880 | 9.510 | 9.850 | 21,107 | -0.15(-1.50%) |
Oct 19, 2021 | 10.74 | 10.74 | 9.840 | 10.00 | 24,936 | -0.75(-6.98%) |
Oct 18, 2021 | 9.350 | 10.75 | 9.060 | 10.75 | 130,945 | +0.73(+7.29%) |
Oct 15, 2021 | 9.750 | 10.19 | 9.540 | 10.02 | 210,020 | -0.26(-2.53%) |
Oct 14, 2021 | 11.18 | 12.09 | 9.400 | 10.28 | 3,264,913 | +1.09(+11.82%) |
Oct 13, 2021 | 9.230 | 9.490 | 9.190 | 9.193 | 274,450 | +0.03(+0.36%) |
Oct 12, 2021 | 9.910 | 9.910 | 9.130 | 9.160 | 2,224 | -0.09(-0.97%) |
Oct 11, 2021 | 9.750 | 9.790 | 9.000 | 9.250 | 16,504 | -0.50(-5.13%) |
Oct 08, 2021 | 9.480 | 9.750 | 9.080 | 9.750 | 26,209 | -0.04(-0.41%) |
Oct 07, 2021 | 9.950 | 10.15 | 9.560 | 9.790 | 3,983 | -0.55(-5.32%) |
Oct 05, 2021 | 10.34 | 10.34 | 10.34 | 95 | +0.39(+3.92%) | |
Oct 04, 2021 | 10.02 | 10.13 | 9.310 | 9.950 | 8,662 | -0.16(-1.58%) |