Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.622 | 8.680 | 8.512 | 8.550 | 1,628,405 | -0.06(-0.67%) |
Dec 30, 2021 | 8.569 | 8.747 | 8.569 | 8.608 | 3,550,241 | +0.04(+0.45%) |
Dec 29, 2021 | 8.569 | 8.608 | 8.521 | 8.569 | 2,155,630 | -0.02(-0.22%) |
Dec 28, 2021 | 8.569 | 8.742 | 8.569 | 8.589 | 1,296,347 | +0.00(+0.00%) |
Dec 27, 2021 | 8.723 | 8.723 | 8.517 | 8.589 | 1,694,978 | -0.09(-1.00%) |
Dec 23, 2021 | 8.560 | 8.704 | 8.560 | 8.675 | 2,113,793 | +0.16(+1.92%) |
Dec 22, 2021 | 8.435 | 8.531 | 8.397 | 8.512 | 2,833,952 | +0.04(+0.45%) |
Dec 21, 2021 | 8.272 | 8.579 | 8.262 | 8.473 | 2,432,938 | +0.26(+3.16%) |
Dec 20, 2021 | 8.397 | 8.397 | 8.031 | 8.214 | 2,597,126 | -0.28(-3.28%) |
Dec 17, 2021 | 8.483 | 8.579 | 8.387 | 8.493 | 3,019,979 | -0.01(-0.17%) |
Dec 16, 2021 | 8.584 | 8.622 | 8.414 | 8.507 | 1,665,881 | +0.00(+0.00%) |
Dec 15, 2021 | 8.536 | 8.536 | 8.325 | 8.507 | 1,504,925 | -0.06(-0.67%) |
Dec 14, 2021 | 8.497 | 8.727 | 8.497 | 8.564 | 1,487,487 | -0.06(-0.67%) |
Dec 13, 2021 | 8.698 | 8.698 | 8.392 | 8.622 | 2,555,227 | -0.21(-2.38%) |
Dec 10, 2021 | 8.813 | 8.842 | 8.488 | 8.832 | 3,051,952 | +0.02(+0.22%) |
Dec 09, 2021 | 9.014 | 9.119 | 8.421 | 8.813 | 3,311,626 | -0.29(-3.15%) |
Dec 08, 2021 | 8.947 | 9.220 | 8.875 | 9.100 | 2,981,080 | +0.15(+1.71%) |
Dec 07, 2021 | 9.043 | 9.153 | 8.880 | 8.947 | 3,744,533 | +0.03(+0.32%) |
Dec 06, 2021 | 8.622 | 9.234 | 8.612 | 8.919 | 3,284,052 | +0.16(+1.86%) |
Dec 03, 2021 | 8.947 | 8.971 | 8.718 | 8.756 | 2,128,172 | -0.12(-1.40%) |
Dec 02, 2021 | 8.574 | 8.976 | 8.488 | 8.880 | 1,514,587 | +0.35(+4.15%) |
Dec 01, 2021 | 8.880 | 9.052 | 8.507 | 8.526 | 2,048,985 | -0.17(-1.98%) |
Nov 30, 2021 | 8.890 | 9.043 | 8.698 | 8.698 | 2,024,544 | -0.37(-4.11%) |
Nov 29, 2021 | 9.282 | 9.282 | 8.842 | 9.072 | 1,885,767 | -0.13(-1.46%) |
Nov 26, 2021 | 9.502 | 9.512 | 8.823 | 9.206 | 2,447,339 | -0.64(-6.51%) |
Nov 24, 2021 | 9.521 | 9.856 | 9.435 | 9.847 | 1,521,698 | +0.34(+3.63%) |
Nov 23, 2021 | 9.445 | 9.579 | 9.359 | 9.502 | 1,691,234 | +0.06(+0.61%) |
Nov 22, 2021 | 9.454 | 9.617 | 9.349 | 9.445 | 1,415,440 | -0.02(-0.20%) |
Nov 19, 2021 | 9.512 | 9.569 | 9.426 | 9.464 | 1,127,498 | -0.17(-1.79%) |
Nov 18, 2021 | 9.646 | 9.670 | 9.502 | 9.636 | 1,624,295 | +0.03(+0.30%) |
Nov 17, 2021 | 9.741 | 9.751 | 9.426 | 9.607 | 1,469,083 | -0.20(-2.05%) |
Nov 16, 2021 | 10.07 | 10.08 | 9.732 | 9.808 | 1,242,884 | -0.28(-2.75%) |
Nov 15, 2021 | 10.12 | 10.18 | 10.01 | 10.09 | 1,141,605 | +0.03(+0.29%) |
Nov 12, 2021 | 10.02 | 10.11 | 9.971 | 10.06 | 984,841 | +0.06(+0.57%) |
Nov 11, 2021 | 10.02 | 10.08 | 9.885 | 10.000 | 1,176,113 | +0.02(+0.19%) |
Nov 10, 2021 | 9.895 | 9.981 | 2,127,042 | -0.02(-0.19%) | ||
Nov 09, 2021 | 9.962 | 10.04 | 9.914 | 10.000 | 1,027,387 | +0.00(+0.00%) |
Nov 08, 2021 | 10.06 | 10.06 | 9.895 | 10.000 | 1,160,768 | -0.03(-0.29%) |
Nov 05, 2021 | 9.713 | 10.03 | 9.684 | 10.03 | 1,540,206 | +0.49(+5.11%) |
Nov 04, 2021 | 9.684 | 9.780 | 9.454 | 9.541 | 1,061,956 | -0.10(-0.99%) |
Nov 03, 2021 | 9.091 | 9.770 | 9.091 | 9.636 | 2,089,199 | +0.46(+5.01%) |
Nov 02, 2021 | 9.445 | 9.445 | 9.129 | 9.177 | 1,862,186 | -0.13(-1.44%) |
Nov 01, 2021 | 9.330 | 9.387 | 9.253 | 9.311 | 2,709,275 | +0.05(+0.52%) |
Oct 29, 2021 | 9.512 | 9.607 | 9.158 | 9.263 | 3,246,782 | -0.30(-3.10%) |
Oct 28, 2021 | 10.03 | 10.31 | 9.387 | 9.560 | 3,124,548 | -0.51(-5.04%) |
Oct 27, 2021 | 10.29 | 10.21 | 10.02 | 10.07 | 1,099,811 | -0.19(-1.87%) |
Oct 26, 2021 | 10.17 | 10.26 | 1,231,692 | +0.13(+1.32%) | ||
Oct 25, 2021 | 10.26 | 10.33 | 10.04 | 10.12 | 1,326,174 | -0.12(-1.21%) |
Oct 22, 2021 | 10.43 | 10.48 | 10.22 | 10.25 | 1,029,316 | -0.17(-1.65%) |
Oct 21, 2021 | 10.54 | 10.57 | 10.31 | 10.42 | 784,131 | -0.09(-0.82%) |
Oct 20, 2021 | 10.32 | 10.55 | 10.32 | 10.51 | 684,620 | +0.20(+1.95%) |
Oct 19, 2021 | 10.44 | 10.49 | 10.26 | 10.31 | 821,906 | -0.13(-1.28%) |
Oct 18, 2021 | 10.41 | 10.56 | 10.37 | 10.44 | 1,154,908 | -0.01(-0.09%) |
Oct 15, 2021 | 10.46 | 10.59 | 10.43 | 10.45 | 1,204,321 | +0.11(+1.11%) |
Oct 14, 2021 | 10.44 | 10.44 | 10.26 | 10.33 | 1,656,894 | -0.04(-0.37%) |
Oct 13, 2021 | 10.20 | 10.37 | 10.11 | 10.37 | 1,157,729 | +0.10(+0.93%) |
Oct 12, 2021 | 10.000 | 10.34 | 9.990 | 10.28 | 1,338,540 | +0.24(+2.38%) |
Oct 11, 2021 | 10.000 | 10.11 | 9.942 | 10.04 | 457,283 | +0.10(+0.96%) |
Oct 08, 2021 | 9.981 | 10.18 | 9.885 | 9.942 | 612,553 | -0.01(-0.10%) |
Oct 07, 2021 | 10.01 | 10.09 | 9.928 | 9.952 | 871,555 | +0.04(+0.39%) |
Oct 06, 2021 | 9.694 | 9.918 | 9.579 | 9.914 | 980,874 | +0.11(+1.17%) |
Oct 05, 2021 | 9.923 | 9.981 | 9.799 | 9.799 | 788,260 | -0.12(-1.25%) |
Oct 04, 2021 | 10.03 | 10.13 | 9.895 | 9.923 | 1,145,238 | -0.12(-1.24%) |