Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.080 | 8.170 | 7.870 | 7.960 | 3,400,115 | -0.08(-1.00%) |
Dec 30, 2021 | 7.750 | 8.230 | 7.680 | 8.040 | 4,350,776 | +0.16(+2.03%) |
Dec 29, 2021 | 7.730 | 7.950 | 7.700 | 7.880 | 3,512,077 | +0.08(+1.03%) |
Dec 28, 2021 | 8.000 | 8.000 | 7.755 | 7.800 | 2,880,476 | -0.21(-2.62%) |
Dec 27, 2021 | 8.010 | 8.255 | 7.960 | 8.010 | 2,414,553 | -0.13(-1.60%) |
Dec 23, 2021 | 7.540 | 8.160 | 7.500 | 8.140 | 4,402,920 | +0.53(+6.96%) |
Dec 22, 2021 | 7.840 | 7.890 | 7.460 | 7.610 | 6,823,327 | -0.27(-3.43%) |
Dec 21, 2021 | 7.740 | 7.905 | 7.510 | 7.880 | 5,797,832 | +0.19(+2.47%) |
Dec 20, 2021 | 7.780 | 8.010 | 7.610 | 7.690 | 4,377,621 | -0.30(-3.75%) |
Dec 17, 2021 | 7.910 | 8.340 | 7.580 | 7.990 | 5,998,755 | +0.09(+1.14%) |
Dec 16, 2021 | 8.210 | 8.305 | 7.810 | 7.900 | 3,261,374 | -0.20(-2.47%) |
Dec 15, 2021 | 8.130 | 8.200 | 7.660 | 8.100 | 5,267,589 | -0.10(-1.22%) |
Dec 14, 2021 | 8.080 | 8.440 | 7.930 | 8.200 | 4,792,827 | +0.01(+0.12%) |
Dec 13, 2021 | 8.370 | 8.480 | 8.030 | 8.190 | 2,974,424 | -0.31(-3.65%) |
Dec 10, 2021 | 8.530 | 8.695 | 8.310 | 8.500 | 2,791,244 | -0.13(-1.51%) |
Dec 09, 2021 | 8.600 | 8.810 | 8.440 | 8.630 | 2,228,982 | -0.17(-1.93%) |
Dec 08, 2021 | 8.830 | 9.210 | 8.500 | 8.800 | 5,082,493 | +0.03(+0.34%) |
Dec 07, 2021 | 8.130 | 9.040 | 8.130 | 8.770 | 6,247,912 | +0.74(+9.22%) |
Dec 06, 2021 | 8.150 | 8.200 | 7.550 | 8.030 | 7,312,247 | +0.03(+0.37%) |
Dec 03, 2021 | 8.330 | 8.420 | 7.830 | 8.000 | 7,222,656 | -0.23(-2.79%) |
Dec 02, 2021 | 8.330 | 8.360 | 8.062 | 8.230 | 7,787,850 | -0.17(-2.02%) |
Dec 01, 2021 | 9.020 | 9.060 | 8.370 | 8.400 | 5,941,496 | -0.55(-6.15%) |
Nov 30, 2021 | 9.080 | 9.170 | 8.540 | 8.950 | 8,460,444 | -0.36(-3.87%) |
Nov 29, 2021 | 9.770 | 9.800 | 9.138 | 9.310 | 4,276,609 | -0.36(-3.72%) |
Nov 26, 2021 | 9.700 | 10.23 | 9.440 | 9.670 | 2,986,313 | -0.14(-1.43%) |
Nov 24, 2021 | 9.450 | 9.990 | 9.390 | 9.810 | 3,584,330 | +0.29(+3.05%) |
Nov 23, 2021 | 9.380 | 9.655 | 9.020 | 9.520 | 5,020,951 | +0.32(+3.48%) |
Nov 22, 2021 | 10.00 | 10.04 | 9.060 | 9.200 | 9,183,719 | -0.85(-8.46%) |
Nov 19, 2021 | 9.920 | 10.76 | 9.670 | 10.05 | 8,355,950 | +0.13(+1.36%) |
Nov 18, 2021 | 10.03 | 10.01 | 9.820 | 9.915 | 9,663,956 | +0.48(+5.03%) |
Nov 17, 2021 | 10.25 | 10.55 | 9.250 | 9.440 | 9,698,943 | -0.74(-7.27%) |
Nov 16, 2021 | 9.350 | 10.45 | 9.200 | 10.18 | 15,839,695 | +0.82(+8.76%) |
Nov 15, 2021 | 9.550 | 9.950 | 9.050 | 9.360 | 29,999,340 | -2.46(-20.81%) |
Nov 12, 2021 | 11.49 | 11.91 | 11.13 | 11.82 | 8,028,849 | +0.52(+4.60%) |
Nov 11, 2021 | 12.45 | 12.47 | 11.23 | 11.30 | 10,646,648 | -1.06(-8.58%) |
Nov 10, 2021 | 12.88 | 12.33 | 12.36 | 3,095,375 | -0.54(-4.19%) | |
Nov 09, 2021 | 12.61 | 12.91 | 12.43 | 12.90 | 2,779,417 | +0.23(+1.82%) |
Nov 08, 2021 | 13.08 | 13.13 | 12.53 | 12.67 | 3,950,608 | -0.48(-3.65%) |
Nov 05, 2021 | 13.27 | 13.64 | 12.77 | 13.15 | 1,944,957 | -0.04(-0.30%) |
Nov 04, 2021 | 13.72 | 13.94 | 13.08 | 13.19 | 2,776,464 | -0.48(-3.51%) |
Nov 03, 2021 | 12.95 | 13.72 | 12.76 | 13.67 | 5,481,710 | +0.84(+6.55%) |
Nov 02, 2021 | 13.37 | 13.37 | 12.63 | 12.83 | 2,532,400 | -0.36(-2.73%) |
Nov 01, 2021 | 12.96 | 13.27 | 13.27 | 13.19 | 2,526,973 | +0.30(+2.33%) |
Oct 29, 2021 | 13.40 | 13.43 | 12.86 | 12.89 | 1,956,209 | -0.44(-3.30%) |
Oct 28, 2021 | 13.07 | 13.44 | 12.90 | 13.33 | 3,578,262 | +0.34(+2.62%) |
Oct 27, 2021 | 13.82 | 13.89 | 12.96 | 12.99 | 3,328,608 | -0.90(-6.48%) |
Oct 26, 2021 | 14.28 | 13.89 | 1,516,656 | -0.28(-1.98%) | ||
Oct 25, 2021 | 14.07 | 14.39 | 14.01 | 14.17 | 1,678,133 | +0.16(+1.14%) |
Oct 22, 2021 | 13.82 | 14.33 | 13.72 | 14.01 | 2,225,031 | -0.16(-1.13%) |
Oct 21, 2021 | 14.47 | 14.60 | 13.98 | 14.17 | 1,402,105 | -0.34(-2.34%) |
Oct 20, 2021 | 14.66 | 14.99 | 14.48 | 14.51 | 1,496,017 | -0.12(-0.82%) |
Oct 19, 2021 | 14.45 | 14.69 | 14.16 | 14.63 | 1,844,259 | +0.35(+2.45%) |
Oct 18, 2021 | 14.49 | 14.52 | 13.94 | 14.28 | 1,807,530 | -0.23(-1.59%) |
Oct 15, 2021 | 15.00 | 15.05 | 14.47 | 14.51 | 1,887,984 | -0.36(-2.42%) |
Oct 14, 2021 | 14.66 | 14.93 | 14.40 | 14.87 | 1,710,785 | +0.54(+3.77%) |
Oct 13, 2021 | 14.13 | 14.46 | 14.08 | 14.33 | 1,473,786 | +0.14(+0.99%) |
Oct 12, 2021 | 14.30 | 14.42 | 13.86 | 14.19 | 1,886,885 | +0.04(+0.28%) |
Oct 11, 2021 | 14.34 | 14.57 | 13.97 | 14.15 | 2,606,950 | -0.45(-3.08%) |
Oct 08, 2021 | 15.76 | 16.13 | 14.58 | 14.60 | 6,694,524 | -0.13(-0.88%) |
Oct 07, 2021 | 13.74 | 14.95 | 13.45 | 14.73 | 7,724,749 | +1.25(+9.27%) |
Oct 06, 2021 | 13.58 | 13.68 | 12.84 | 13.48 | 3,568,349 | -0.15(-1.10%) |
Oct 05, 2021 | 13.82 | 14.34 | 13.58 | 13.63 | 4,148,012 | -0.18(-1.30%) |
Oct 04, 2021 | 14.79 | 14.81 | 13.75 | 13.81 | 4,457,117 | -0.94(-6.37%) |