Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.071 | 9.187 | 9.061 | 9.090 | 1,185,598 | +0.03(+0.32%) |
Dec 30, 2021 | 8.926 | 9.129 | 8.906 | 9.061 | 575,621 | +0.12(+1.30%) |
Dec 29, 2021 | 9.090 | 9.178 | 8.926 | 8.945 | 536,279 | -0.19(-2.12%) |
Dec 28, 2021 | 9.226 | 9.352 | 9.090 | 9.139 | 744,096 | -0.10(-1.05%) |
Dec 27, 2021 | 9.168 | 9.270 | 9.120 | 9.236 | 622,702 | +0.04(+0.42%) |
Dec 23, 2021 | 9.168 | 9.280 | 9.110 | 9.197 | 985,399 | +0.08(+0.85%) |
Dec 22, 2021 | 8.984 | 9.129 | 8.896 | 9.120 | 467,494 | +0.14(+1.51%) |
Dec 21, 2021 | 8.848 | 9.047 | 8.785 | 8.984 | 607,957 | +0.21(+2.43%) |
Dec 20, 2021 | 8.828 | 8.877 | 8.741 | 8.770 | 804,120 | -0.24(-2.69%) |
Dec 17, 2021 | 8.848 | 9.095 | 8.828 | 9.013 | 932,988 | +0.11(+1.20%) |
Dec 16, 2021 | 8.955 | 9.120 | 8.867 | 8.906 | 802,465 | -0.05(-0.54%) |
Dec 15, 2021 | 9.071 | 9.115 | 8.799 | 8.955 | 1,402,279 | -0.17(-1.91%) |
Dec 14, 2021 | 9.144 | 9.270 | 9.081 | 9.129 | 885,336 | -0.09(-0.95%) |
Dec 13, 2021 | 9.556 | 9.556 | 9.187 | 9.217 | 1,375,659 | -0.28(-2.96%) |
Dec 10, 2021 | 9.488 | 9.556 | 9.372 | 9.498 | 1,541,804 | +0.21(+2.30%) |
Dec 09, 2021 | 9.323 | 9.479 | 9.246 | 9.284 | 1,149,773 | -0.25(-2.64%) |
Dec 08, 2021 | 9.682 | 9.933 | 9.517 | 9.537 | 1,465,486 | -0.22(-2.29%) |
Dec 07, 2021 | 9.673 | 9.886 | 9.673 | 9.760 | 1,584,980 | +0.12(+1.21%) |
Dec 06, 2021 | 9.381 | 9.803 | 9.294 | 9.643 | 2,801,773 | +0.32(+3.43%) |
Dec 03, 2021 | 9.469 | 9.498 | 9.275 | 9.323 | 1,511,440 | -0.11(-1.13%) |
Dec 02, 2021 | 8.838 | 9.459 | 8.838 | 9.430 | 1,763,329 | +0.63(+7.17%) |
Dec 01, 2021 | 9.129 | 9.314 | 8.770 | 8.799 | 1,399,884 | -0.12(-1.31%) |
Nov 30, 2021 | 8.819 | 8.964 | 8.731 | 8.916 | 2,429,163 | +0.03(+0.33%) |
Nov 29, 2021 | 8.955 | 9.023 | 8.751 | 8.887 | 1,456,915 | +0.09(+0.99%) |
Nov 26, 2021 | 8.731 | 8.824 | 8.392 | 8.799 | 1,555,379 | -0.23(-2.58%) |
Nov 24, 2021 | 9.459 | 9.488 | 8.993 | 9.032 | 1,578,918 | -0.50(-5.29%) |
Nov 23, 2021 | 9.362 | 9.595 | 9.343 | 9.537 | 1,582,788 | +0.12(+1.24%) |
Nov 22, 2021 | 9.731 | 9.828 | 9.401 | 9.420 | 1,175,930 | -0.29(-3.00%) |
Nov 19, 2021 | 9.488 | 9.808 | 9.445 | 9.711 | 1,926,504 | +0.15(+1.52%) |
Nov 18, 2021 | 9.653 | 9.576 | 9.396 | 9.566 | 1,354,506 | -0.09(-0.90%) |
Nov 17, 2021 | 9.818 | 9.818 | 9.459 | 9.653 | 924,905 | -0.06(-0.60%) |
Nov 16, 2021 | 9.847 | 9.847 | 9.595 | 9.711 | 1,378,296 | -0.14(-1.38%) |
Nov 15, 2021 | 9.925 | 10.02 | 9.828 | 9.847 | 554,336 | -0.02(-0.20%) |
Nov 12, 2021 | 9.964 | 10.05 | 9.765 | 9.867 | 1,068,590 | -0.04(-0.39%) |
Nov 11, 2021 | 10.24 | 10.24 | 9.799 | 9.905 | 1,510,806 | -0.26(-2.58%) |
Nov 10, 2021 | 10.10 | 10.17 | 2,438,000 | +0.02(+0.19%) | ||
Nov 09, 2021 | 10.27 | 10.33 | 10.05 | 10.15 | 823,212 | -0.17(-1.69%) |
Nov 08, 2021 | 10.25 | 10.47 | 10.24 | 10.32 | 999,097 | +0.11(+1.04%) |
Nov 05, 2021 | 10.44 | 10.44 | 10.14 | 10.22 | 849,931 | -0.08(-0.75%) |
Nov 04, 2021 | 10.44 | 10.52 | 10.13 | 10.29 | 948,488 | +0.00(+0.00%) |
Nov 03, 2021 | 10.07 | 10.35 | 10.05 | 10.29 | 1,102,836 | +0.20(+2.02%) |
Nov 02, 2021 | 10.15 | 10.15 | 10.01 | 10.09 | 699,593 | -0.04(-0.38%) |
Nov 01, 2021 | 9.857 | 10.17 | 9.818 | 10.13 | 1,145,768 | +0.31(+3.16%) |
Oct 29, 2021 | 10.03 | 10.13 | 9.716 | 9.818 | 1,298,242 | -0.31(-3.07%) |
Oct 28, 2021 | 10.42 | 10.42 | 10.07 | 10.13 | 1,653,153 | -0.23(-2.25%) |
Oct 27, 2021 | 10.33 | 10.43 | 10.30 | 10.36 | 1,479,954 | -0.03(-0.28%) |
Oct 26, 2021 | 10.74 | 10.36 | 10.39 | 2,314,224 | -0.28(-2.64%) | |
Oct 25, 2021 | 10.89 | 11.07 | 10.27 | 10.67 | 4,019,322 | -0.29(-2.66%) |
Oct 22, 2021 | 11.33 | 11.38 | 10.87 | 10.96 | 991,876 | -0.40(-3.50%) |
Oct 21, 2021 | 11.42 | 11.44 | 11.14 | 11.36 | 1,092,623 | -0.11(-0.93%) |
Oct 20, 2021 | 11.44 | 11.57 | 11.37 | 11.47 | 483,837 | +0.09(+0.77%) |
Oct 19, 2021 | 11.58 | 11.58 | 11.30 | 11.38 | 790,231 | -0.05(-0.42%) |
Oct 18, 2021 | 11.57 | 11.58 | 11.39 | 11.43 | 443,597 | -0.19(-1.67%) |
Oct 15, 2021 | 11.59 | 11.72 | 11.43 | 11.62 | 1,096,880 | +0.19(+1.70%) |
Oct 14, 2021 | 11.36 | 11.52 | 11.34 | 11.43 | 783,054 | +0.13(+1.12%) |
Oct 13, 2021 | 11.29 | 11.42 | 11.19 | 11.30 | 616,028 | +0.10(+0.87%) |
Oct 12, 2021 | 10.89 | 11.29 | 10.89 | 11.21 | 968,200 | +0.27(+2.48%) |
Oct 11, 2021 | 11.06 | 11.18 | 10.89 | 10.93 | 1,225,276 | -0.18(-1.66%) |
Oct 08, 2021 | 11.16 | 11.30 | 11.05 | 11.12 | 871,542 | -0.05(-0.43%) |
Oct 07, 2021 | 11.18 | 11.49 | 11.12 | 11.17 | 1,278,407 | +0.06(+0.52%) |
Oct 06, 2021 | 10.95 | 11.17 | 10.83 | 11.11 | 1,548,614 | +0.03(+0.26%) |
Oct 05, 2021 | 10.80 | 11.15 | 10.65 | 11.08 | 2,369,561 | +0.33(+3.07%) |
Oct 04, 2021 | 10.78 | 10.94 | 10.58 | 10.75 | 1,369,472 | -0.11(-0.98%) |