Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.110 | 7.140 | 6.790 | 6.845 | 55,127 | -0.31(-4.27%) |
Dec 30, 2021 | 7.000 | 7.410 | 6.920 | 7.150 | 28,180 | +0.14(+2.00%) |
Dec 29, 2021 | 7.230 | 7.320 | 6.840 | 7.010 | 49,791 | -0.29(-3.97%) |
Dec 28, 2021 | 7.740 | 7.900 | 7.250 | 7.300 | 44,743 | -0.31(-4.07%) |
Dec 27, 2021 | 8.030 | 8.180 | 7.570 | 7.610 | 36,440 | -0.29(-3.67%) |
Dec 23, 2021 | 8.010 | 8.150 | 7.812 | 7.900 | 8,583 | -0.11(-1.37%) |
Dec 22, 2021 | 8.110 | 8.154 | 7.800 | 8.010 | 25,082 | +0.21(+2.69%) |
Dec 21, 2021 | 7.620 | 7.900 | 7.560 | 7.800 | 19,202 | +0.24(+3.17%) |
Dec 20, 2021 | 7.630 | 7.910 | 7.470 | 7.560 | 27,175 | -0.17(-2.20%) |
Dec 17, 2021 | 7.720 | 7.950 | 7.600 | 7.730 | 41,997 | -0.07(-0.90%) |
Dec 16, 2021 | 7.710 | 8.185 | 7.614 | 7.800 | 39,802 | +0.10(+1.30%) |
Dec 15, 2021 | 7.600 | 7.850 | 7.256 | 7.700 | 36,069 | +0.25(+3.36%) |
Dec 14, 2021 | 7.550 | 7.770 | 7.300 | 7.450 | 78,312 | -0.23(-2.99%) |
Dec 13, 2021 | 7.750 | 7.900 | 7.615 | 7.680 | 14,415 | -0.06(-0.78%) |
Dec 10, 2021 | 7.790 | 8.065 | 7.503 | 7.740 | 30,776 | +0.04(+0.52%) |
Dec 09, 2021 | 8.330 | 8.375 | 7.700 | 7.700 | 18,656 | -0.50(-6.10%) |
Dec 08, 2021 | 8.010 | 8.404 | 8.010 | 8.200 | 16,775 | +0.01(+0.12%) |
Dec 07, 2021 | 7.860 | 8.350 | 7.860 | 8.190 | 19,901 | +0.26(+3.28%) |
Dec 06, 2021 | 7.410 | 8.040 | 7.206 | 7.930 | 48,823 | +0.48(+6.44%) |
Dec 03, 2021 | 7.830 | 8.140 | 7.310 | 7.450 | 25,311 | -0.20(-2.61%) |
Dec 02, 2021 | 7.800 | 7.995 | 7.640 | 7.650 | 70,881 | -0.31(-3.89%) |
Dec 01, 2021 | 8.400 | 8.497 | 7.800 | 7.960 | 48,660 | -0.22(-2.69%) |
Nov 30, 2021 | 8.530 | 8.530 | 7.920 | 8.180 | 35,306 | -0.27(-3.20%) |
Nov 29, 2021 | 8.500 | 8.837 | 8.300 | 8.450 | 31,191 | -0.07(-0.82%) |
Nov 26, 2021 | 8.600 | 8.850 | 8.270 | 8.520 | 25,990 | -0.23(-2.63%) |
Nov 24, 2021 | 8.450 | 8.750 | 8.450 | 8.750 | 6,663 | +0.34(+4.04%) |
Nov 23, 2021 | 8.620 | 8.820 | 8.280 | 8.410 | 36,757 | -0.31(-3.56%) |
Nov 22, 2021 | 8.770 | 8.980 | 8.264 | 8.720 | 64,301 | +0.10(+1.16%) |
Nov 19, 2021 | 8.780 | 9.360 | 8.605 | 8.620 | 41,464 | -0.31(-3.47%) |
Nov 18, 2021 | 9.500 | 9.000 | 8.500 | 8.930 | 66,280 | -0.39(-4.18%) |
Nov 17, 2021 | 8.700 | 9.500 | 8.700 | 9.320 | 44,322 | +0.69(+8.00%) |
Nov 16, 2021 | 9.680 | 9.680 | 8.060 | 8.630 | 152,620 | -1.02(-10.57%) |
Nov 15, 2021 | 9.910 | 9.984 | 9.610 | 9.650 | 38,668 | -0.27(-2.72%) |
Nov 12, 2021 | 9.750 | 10.40 | 9.700 | 9.920 | 41,313 | +0.35(+3.66%) |
Nov 11, 2021 | 11.02 | 11.25 | 9.570 | 9.570 | 152,671 | -0.82(-7.89%) |
Nov 10, 2021 | 10.46 | 10.39 | 54,989 | +0.03(+0.29%) | ||
Nov 09, 2021 | 10.31 | 10.69 | 10.00 | 10.36 | 54,301 | +0.01(+0.10%) |
Nov 08, 2021 | 10.45 | 10.74 | 10.19 | 10.35 | 34,432 | -0.05(-0.48%) |
Nov 05, 2021 | 10.59 | 10.80 | 10.21 | 10.40 | 30,200 | -0.21(-1.98%) |
Nov 04, 2021 | 10.35 | 10.97 | 10.35 | 10.61 | 28,064 | +0.09(+0.86%) |
Nov 03, 2021 | 10.35 | 10.62 | 10.06 | 10.52 | 28,566 | +0.15(+1.45%) |
Nov 02, 2021 | 10.13 | 10.37 | 9.840 | 10.37 | 62,719 | +0.10(+0.97%) |
Nov 01, 2021 | 10.05 | 10.49 | 10.23 | 10.27 | 26,619 | +0.14(+1.38%) |
Oct 29, 2021 | 10.37 | 10.51 | 9.700 | 10.13 | 86,310 | -0.18(-1.75%) |
Oct 28, 2021 | 10.55 | 10.81 | 10.23 | 10.31 | 65,781 | -0.19(-1.81%) |
Oct 27, 2021 | 10.70 | 10.76 | 10.45 | 10.50 | 10,867 | -0.14(-1.32%) |
Oct 26, 2021 | 10.54 | 10.64 | 35,602 | +0.10(+0.95%) | ||
Oct 25, 2021 | 10.39 | 10.91 | 10.20 | 10.54 | 49,600 | +0.08(+0.76%) |
Oct 22, 2021 | 10.87 | 10.98 | 10.33 | 10.46 | 55,098 | -0.54(-4.91%) |
Oct 21, 2021 | 11.50 | 11.60 | 10.95 | 11.00 | 140,962 | -0.50(-4.35%) |
Oct 20, 2021 | 11.44 | 11.59 | 11.24 | 11.50 | 26,550 | +0.16(+1.41%) |
Oct 19, 2021 | 12.01 | 12.64 | 11.23 | 11.34 | 179,258 | -0.68(-5.66%) |
Oct 18, 2021 | 13.17 | 13.17 | 11.85 | 12.02 | 138,182 | -1.32(-9.90%) |
Oct 15, 2021 | 12.90 | 13.88 | 12.24 | 13.34 | 189,103 | -0.66(-4.71%) |
Oct 14, 2021 | 12.30 | 14.35 | 12.30 | 14.00 | 117,719 | +1.68(+13.64%) |
Oct 13, 2021 | 12.09 | 12.34 | 11.97 | 12.32 | 46,511 | +0.25(+2.07%) |
Oct 12, 2021 | 11.94 | 12.34 | 11.75 | 12.07 | 26,924 | +0.17(+1.43%) |
Oct 11, 2021 | 11.78 | 11.90 | 11.61 | 11.90 | 17,970 | +0.12(+1.02%) |
Oct 08, 2021 | 11.52 | 11.99 | 11.52 | 11.78 | 18,352 | +0.24(+2.08%) |
Oct 07, 2021 | 11.75 | 12.00 | 11.50 | 11.54 | 24,430 | -0.23(-1.95%) |
Oct 06, 2021 | 11.78 | 11.91 | 11.40 | 11.77 | 19,534 | -0.03(-0.25%) |
Oct 05, 2021 | 12.01 | 12.01 | 11.51 | 11.80 | 29,373 | +0.05(+0.43%) |
Oct 04, 2021 | 11.76 | 11.98 | 11.37 | 11.75 | 28,463 | +0.11(+0.95%) |