Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.08 | 10.18 | 10.07 | 10.10 | 509,222 | +0.01(+0.10%) |
Dec 30, 2021 | 10.20 | 10.20 | 10.04 | 10.09 | 630,727 | +0.28(+2.89%) |
Dec 29, 2021 | 9.739 | 9.856 | 9.690 | 9.807 | 732,742 | +0.47(+5.01%) |
Dec 28, 2021 | 9.427 | 9.454 | 9.286 | 9.340 | 289,854 | -0.22(-2.34%) |
Dec 27, 2021 | 9.495 | 9.573 | 9.466 | 9.564 | 339,493 | +0.18(+1.87%) |
Dec 23, 2021 | 9.349 | 9.437 | 9.349 | 9.388 | 432,366 | +0.05(+0.52%) |
Dec 22, 2021 | 9.291 | 9.359 | 9.266 | 9.340 | 424,469 | +0.24(+2.68%) |
Dec 21, 2021 | 9.077 | 9.150 | 9.072 | 9.096 | 518,815 | +0.08(+0.86%) |
Dec 20, 2021 | 9.018 | 9.067 | 8.960 | 9.018 | 434,509 | -0.15(-1.59%) |
Dec 17, 2021 | 9.086 | 9.262 | 9.068 | 9.164 | 956,817 | +0.00(+0.00%) |
Dec 16, 2021 | 9.349 | 9.388 | 9.140 | 9.164 | 696,654 | -0.19(-1.98%) |
Dec 15, 2021 | 9.310 | 9.359 | 9.193 | 9.349 | 603,582 | +0.33(+3.67%) |
Dec 14, 2021 | 8.989 | 9.038 | 8.960 | 9.018 | 660,029 | -0.04(-0.43%) |
Dec 13, 2021 | 9.184 | 9.213 | 9.047 | 9.057 | 496,379 | -0.01(-0.11%) |
Dec 10, 2021 | 9.086 | 9.198 | 9.047 | 9.067 | 774,528 | +0.19(+2.20%) |
Dec 09, 2021 | 8.892 | 8.930 | 8.853 | 8.872 | 243,036 | -0.12(-1.30%) |
Dec 08, 2021 | 8.950 | 9.004 | 8.901 | 8.989 | 670,285 | -0.19(-2.02%) |
Dec 07, 2021 | 9.193 | 9.266 | 9.116 | 9.174 | 839,738 | +0.34(+3.86%) |
Dec 06, 2021 | 8.882 | 8.882 | 8.765 | 8.833 | 875,561 | +0.53(+6.33%) |
Dec 03, 2021 | 8.434 | 8.502 | 8.259 | 8.307 | 584,512 | +0.09(+1.07%) |
Dec 02, 2021 | 8.103 | 8.229 | 8.103 | 8.220 | 734,767 | +0.00(+0.00%) |
Dec 01, 2021 | 8.346 | 8.444 | 8.220 | 8.220 | 534,455 | +0.05(+0.60%) |
Nov 30, 2021 | 8.122 | 8.224 | 8.083 | 8.171 | 773,899 | -0.21(-2.56%) |
Nov 29, 2021 | 8.375 | 8.395 | 8.307 | 8.385 | 474,500 | +0.05(+0.58%) |
Nov 26, 2021 | 8.483 | 8.512 | 8.336 | 8.336 | 786,609 | -0.68(-7.56%) |
Nov 24, 2021 | 9.038 | 9.072 | 8.969 | 9.018 | 477,480 | +0.04(+0.43%) |
Nov 23, 2021 | 8.979 | 9.013 | 8.911 | 8.979 | 732,408 | -0.20(-2.23%) |
Nov 22, 2021 | 9.203 | 9.281 | 9.168 | 9.184 | 754,918 | +0.08(+0.86%) |
Nov 19, 2021 | 9.086 | 9.159 | 9.077 | 9.106 | 774,749 | +0.03(+0.32%) |
Nov 18, 2021 | 9.242 | 9.252 | 9.057 | 9.077 | 1,349,583 | +0.30(+3.44%) |
Nov 17, 2021 | 8.784 | 8.823 | 8.707 | 8.775 | 731,127 | +0.32(+3.80%) |
Nov 16, 2021 | 8.483 | 8.492 | 8.434 | 8.453 | 352,951 | -0.03(-0.34%) |
Nov 15, 2021 | 8.483 | 8.580 | 8.483 | 8.483 | 362,273 | +0.09(+1.04%) |
Nov 12, 2021 | 8.327 | 8.405 | 8.327 | 8.395 | 198,649 | +0.05(+0.58%) |
Nov 11, 2021 | 8.288 | 8.380 | 8.288 | 8.346 | 288,044 | +0.18(+2.15%) |
Nov 10, 2021 | 8.229 | 8.171 | 573,987 | -0.18(-2.10%) | ||
Nov 09, 2021 | 8.424 | 8.463 | 8.307 | 8.346 | 548,699 | -0.08(-0.92%) |
Nov 08, 2021 | 8.385 | 8.434 | 8.356 | 8.424 | 266,230 | +0.06(+0.70%) |
Nov 05, 2021 | 8.346 | 8.385 | 8.307 | 8.366 | 372,994 | +0.01(+0.12%) |
Nov 04, 2021 | 8.395 | 8.414 | 8.278 | 8.356 | 481,362 | +0.02(+0.23%) |
Nov 03, 2021 | 8.278 | 8.346 | 8.229 | 8.336 | 322,866 | +0.18(+2.15%) |
Nov 02, 2021 | 8.142 | 8.220 | 8.142 | 8.161 | 352,918 | -0.04(-0.47%) |
Nov 01, 2021 | 8.151 | 8.215 | 8.132 | 8.200 | 381,355 | +0.07(+0.84%) |
Oct 29, 2021 | 8.142 | 8.151 | 8.073 | 8.132 | 446,975 | -0.09(-1.07%) |
Oct 28, 2021 | 8.064 | 8.249 | 8.005 | 8.220 | 882,478 | +0.61(+8.07%) |
Oct 27, 2021 | 7.694 | 7.674 | 7.504 | 7.606 | 581,821 | +0.04(+0.51%) |
Oct 26, 2021 | 7.694 | 7.567 | 968,070 | +0.15(+1.97%) | ||
Oct 25, 2021 | 7.392 | 7.499 | 7.392 | 7.421 | 417,954 | +0.13(+1.74%) |
Oct 22, 2021 | 7.363 | 7.397 | 7.280 | 7.294 | 682,204 | -0.14(-1.83%) |
Oct 21, 2021 | 7.402 | 7.440 | 7.353 | 7.431 | 432,140 | +0.01(+0.13%) |
Oct 20, 2021 | 7.528 | 7.538 | 7.392 | 7.421 | 811,607 | -0.16(-2.06%) |
Oct 19, 2021 | 7.470 | 7.606 | 7.450 | 7.577 | 813,759 | +0.14(+1.83%) |
Oct 18, 2021 | 7.499 | 7.538 | 7.411 | 7.440 | 667,773 | -0.08(-1.04%) |
Oct 15, 2021 | 7.489 | 7.596 | 7.489 | 7.518 | 497,149 | +0.17(+2.25%) |
Oct 14, 2021 | 7.304 | 7.382 | 7.304 | 7.353 | 401,789 | +0.15(+2.03%) |
Oct 13, 2021 | 7.168 | 7.236 | 7.158 | 7.207 | 522,914 | +0.06(+0.82%) |
Oct 12, 2021 | 7.187 | 7.216 | 7.139 | 7.148 | 733,676 | -0.17(-2.26%) |
Oct 11, 2021 | 7.440 | 7.440 | 7.294 | 7.314 | 589,416 | -0.11(-1.44%) |
Oct 08, 2021 | 7.382 | 7.479 | 7.372 | 7.421 | 1,086,366 | +0.00(+0.00%) |
Oct 07, 2021 | 7.363 | 7.475 | 7.353 | 7.421 | 1,242,396 | +0.21(+2.97%) |
Oct 06, 2021 | 7.158 | 7.207 | 7.061 | 7.207 | 886,629 | -0.25(-3.39%) |
Oct 05, 2021 | 7.411 | 7.538 | 7.404 | 7.460 | 559,380 | +0.03(+0.39%) |
Oct 04, 2021 | 7.587 | 7.587 | 7.431 | 7.431 | 573,125 | -0.16(-2.05%) |