Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.989 | 9.055 | 8.780 | 9.055 | 194,256 | +0.15(+1.70%) |
Dec 30, 2021 | 9.264 | 9.264 | 8.837 | 8.904 | 177,496 | -0.33(-3.59%) |
Dec 29, 2021 | 9.140 | 9.355 | 9.140 | 9.235 | 81,807 | +0.13(+1.46%) |
Dec 28, 2021 | 9.017 | 9.112 | 8.989 | 9.103 | 152,864 | +0.09(+0.95%) |
Dec 27, 2021 | 9.121 | 9.131 | 8.989 | 9.017 | 108,793 | -0.11(-1.24%) |
Dec 23, 2021 | 9.235 | 9.320 | 9.088 | 9.131 | 99,342 | -0.13(-1.43%) |
Dec 22, 2021 | 9.519 | 9.551 | 9.264 | 9.264 | 197,556 | -0.15(-1.61%) |
Dec 21, 2021 | 9.709 | 9.709 | 9.410 | 9.415 | 170,417 | -0.52(-5.24%) |
Dec 20, 2021 | 9.889 | 10.10 | 9.889 | 9.936 | 445,309 | +0.46(+4.90%) |
Dec 17, 2021 | 9.605 | 9.614 | 9.396 | 9.472 | 155,523 | +0.13(+1.42%) |
Dec 16, 2021 | 9.169 | 9.406 | 9.055 | 9.339 | 288,818 | -0.05(-0.50%) |
Dec 15, 2021 | 9.481 | 9.794 | 9.368 | 9.387 | 429,225 | +0.06(+0.61%) |
Dec 14, 2021 | 9.434 | 9.434 | 9.245 | 9.330 | 200,437 | +0.06(+0.61%) |
Dec 13, 2021 | 9.027 | 9.308 | 9.027 | 9.273 | 562,180 | +0.45(+5.04%) |
Dec 10, 2021 | 8.885 | 8.923 | 8.809 | 8.828 | 81,173 | -0.03(-0.32%) |
Dec 09, 2021 | 8.799 | 8.885 | 8.733 | 8.856 | 93,504 | +0.14(+1.63%) |
Dec 08, 2021 | 8.828 | 8.886 | 8.667 | 8.714 | 125,527 | -0.11(-1.29%) |
Dec 07, 2021 | 8.913 | 8.951 | 8.818 | 8.828 | 501,576 | -0.44(-4.70%) |
Dec 06, 2021 | 9.519 | 9.638 | 9.264 | 9.264 | 107,136 | -0.23(-2.40%) |
Dec 03, 2021 | 9.140 | 9.614 | 9.112 | 9.491 | 346,931 | +0.40(+4.37%) |
Dec 02, 2021 | 9.150 | 9.264 | 8.923 | 9.093 | 209,100 | -0.38(-4.00%) |
Dec 01, 2021 | 9.112 | 9.491 | 8.913 | 9.472 | 395,393 | -0.09(-0.99%) |
Nov 30, 2021 | 9.529 | 9.557 | 9.378 | 9.567 | 476,232 | +0.01(+0.10%) |
Nov 29, 2021 | 9.339 | 9.633 | 9.331 | 9.557 | 608,168 | -0.06(-0.59%) |
Nov 26, 2021 | 9.453 | 9.755 | 9.444 | 9.614 | 536,734 | +0.87(+9.97%) |
Nov 24, 2021 | 8.904 | 8.960 | 8.743 | 8.743 | 195,180 | +0.00(+0.00%) |
Nov 23, 2021 | 8.724 | 8.838 | 8.602 | 8.743 | 173,933 | +0.03(+0.33%) |
Nov 22, 2021 | 8.534 | 8.714 | 8.487 | 8.714 | 159,088 | +0.21(+2.45%) |
Nov 19, 2021 | 8.468 | 8.521 | 8.364 | 8.506 | 93,994 | +0.03(+0.34%) |
Nov 18, 2021 | 8.402 | 8.477 | 8.450 | 8.477 | 143,152 | +0.31(+3.83%) |
Nov 17, 2021 | 8.013 | 8.226 | 8.013 | 8.165 | 127,602 | +0.11(+1.41%) |
Nov 16, 2021 | 8.032 | 8.117 | 7.994 | 8.051 | 92,801 | -0.03(-0.35%) |
Nov 15, 2021 | 7.956 | 8.087 | 7.945 | 8.080 | 94,440 | +0.10(+1.31%) |
Nov 12, 2021 | 8.070 | 8.099 | 7.967 | 7.975 | 112,573 | -0.07(-0.82%) |
Nov 11, 2021 | 8.155 | 8.160 | 7.994 | 8.042 | 304,113 | -0.44(-5.14%) |
Nov 10, 2021 | 8.335 | 8.477 | 159,178 | +0.09(+1.02%) | ||
Nov 09, 2021 | 8.278 | 8.444 | 8.212 | 8.392 | 142,550 | +0.10(+1.26%) |
Nov 08, 2021 | 8.392 | 8.392 | 8.278 | 8.288 | 135,112 | -0.26(-2.99%) |
Nov 05, 2021 | 8.392 | 8.629 | 8.392 | 8.544 | 112,991 | +0.05(+0.56%) |
Nov 04, 2021 | 8.383 | 8.591 | 8.383 | 8.496 | 127,458 | +0.07(+0.79%) |
Nov 03, 2021 | 8.591 | 8.692 | 8.421 | 8.430 | 246,569 | -0.13(-1.55%) |
Nov 02, 2021 | 8.515 | 8.610 | 8.515 | 8.563 | 195,803 | +0.23(+2.73%) |
Nov 01, 2021 | 8.601 | 8.591 | 8.335 | 8.335 | 78,778 | -0.26(-2.98%) |
Oct 29, 2021 | 8.525 | 8.676 | 8.477 | 8.591 | 294,385 | +0.41(+4.98%) |
Oct 28, 2021 | 8.345 | 8.383 | 8.184 | 8.184 | 276,539 | -0.06(-0.69%) |
Oct 27, 2021 | 8.193 | 8.245 | 8.070 | 8.241 | 161,523 | +0.22(+2.72%) |
Oct 26, 2021 | 7.871 | 8.023 | 114,164 | +0.10(+1.32%) | ||
Oct 25, 2021 | 7.909 | 8.032 | 7.862 | 7.919 | 122,652 | -0.13(-1.65%) |
Oct 22, 2021 | 7.985 | 8.109 | 7.857 | 8.051 | 146,817 | +0.09(+1.07%) |
Oct 21, 2021 | 8.023 | 8.051 | 7.947 | 7.966 | 196,710 | +0.15(+1.88%) |
Oct 20, 2021 | 7.758 | 7.871 | 7.758 | 7.819 | 92,236 | +0.02(+0.30%) |
Oct 19, 2021 | 7.966 | 7.994 | 7.795 | 7.795 | 285,907 | -0.35(-4.30%) |
Oct 18, 2021 | 8.269 | 8.269 | 8.084 | 8.146 | 116,323 | +0.08(+0.94%) |
Oct 15, 2021 | 8.241 | 8.278 | 8.045 | 8.070 | 371,459 | -0.34(-4.05%) |
Oct 14, 2021 | 8.326 | 8.477 | 8.326 | 8.411 | 130,552 | -0.06(-0.67%) |
Oct 13, 2021 | 8.638 | 8.667 | 8.421 | 8.468 | 182,031 | -0.39(-4.39%) |
Oct 12, 2021 | 8.714 | 8.856 | 8.657 | 8.856 | 209,083 | +0.14(+1.63%) |
Oct 11, 2021 | 8.515 | 8.714 | 8.454 | 8.714 | 130,408 | +0.05(+0.55%) |
Oct 08, 2021 | 8.657 | 8.743 | 8.618 | 8.667 | 69,590 | -0.07(-0.76%) |
Oct 07, 2021 | 8.894 | 8.923 | 8.629 | 8.733 | 212,789 | -0.57(-6.11%) |
Oct 06, 2021 | 9.586 | 9.595 | 9.273 | 9.301 | 350,300 | +0.14(+1.55%) |
Oct 05, 2021 | 9.254 | 9.291 | 9.046 | 9.159 | 215,674 | -0.21(-2.22%) |
Oct 04, 2021 | 9.169 | 9.510 | 9.159 | 9.368 | 326,648 | +0.43(+4.77%) |