Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.000 | 8.090 | 7.820 | 7.820 | 13,920 | -0.15(-1.88%) |
Dec 30, 2021 | 7.720 | 7.990 | 7.720 | 7.970 | 19,626 | +0.27(+3.51%) |
Dec 29, 2021 | 8.000 | 8.240 | 7.470 | 7.700 | 10,771 | +0.25(+3.36%) |
Dec 28, 2021 | 7.850 | 8.320 | 7.180 | 7.450 | 29,024 | -0.36(-4.61%) |
Dec 27, 2021 | 8.330 | 8.490 | 7.780 | 7.810 | 122,871 | -0.59(-7.02%) |
Dec 23, 2021 | 7.750 | 8.700 | 7.750 | 8.400 | 72,578 | +0.56(+7.14%) |
Dec 22, 2021 | 7.100 | 8.050 | 7.100 | 7.840 | 74,697 | +0.84(+12.00%) |
Dec 21, 2021 | 7.000 | 7.210 | 6.500 | 7.000 | 69,112 | +0.13(+1.89%) |
Dec 20, 2021 | 6.870 | 7.090 | 6.060 | 6.870 | 67,801 | +0.53(+8.36%) |
Dec 17, 2021 | 6.830 | 7.045 | 6.140 | 6.340 | 181,239 | -0.64(-9.17%) |
Dec 16, 2021 | 8.000 | 8.220 | 6.840 | 6.980 | 114,089 | -0.33(-4.51%) |
Dec 15, 2021 | 7.130 | 7.680 | 6.905 | 7.310 | 54,144 | +0.17(+2.38%) |
Dec 14, 2021 | 7.490 | 7.500 | 7.065 | 7.140 | 39,442 | -0.36(-4.80%) |
Dec 13, 2021 | 8.550 | 8.690 | 7.500 | 7.500 | 29,677 | -1.32(-14.97%) |
Dec 10, 2021 | 8.780 | 9.050 | 8.750 | 8.820 | 28,422 | -0.20(-2.22%) |
Dec 09, 2021 | 9.020 | 9.170 | 8.890 | 9.020 | 8,833 | -0.11(-1.20%) |
Dec 08, 2021 | 9.650 | 9.750 | 9.020 | 9.130 | 60,740 | -0.44(-4.60%) |
Dec 07, 2021 | 8.530 | 9.850 | 8.530 | 9.570 | 147,658 | +1.20(+14.34%) |
Dec 06, 2021 | 9.300 | 9.300 | 8.300 | 8.370 | 41,194 | -1.03(-10.96%) |
Dec 03, 2021 | 9.950 | 10.03 | 9.120 | 9.400 | 25,260 | -0.58(-5.81%) |
Dec 02, 2021 | 9.740 | 10.22 | 9.675 | 9.980 | 22,811 | +0.37(+3.85%) |
Dec 01, 2021 | 10.10 | 10.40 | 9.610 | 9.610 | 49,130 | -0.75(-7.24%) |
Nov 30, 2021 | 10.16 | 10.88 | 10.00 | 10.36 | 33,470 | +0.31(+3.08%) |
Nov 29, 2021 | 9.600 | 10.70 | 9.600 | 10.05 | 53,359 | +0.27(+2.76%) |
Nov 26, 2021 | 10.24 | 10.24 | 9.605 | 9.780 | 21,206 | -0.54(-5.23%) |
Nov 24, 2021 | 10.08 | 10.58 | 9.620 | 10.32 | 58,597 | +0.28(+2.79%) |
Nov 23, 2021 | 10.20 | 10.95 | 9.550 | 10.04 | 100,242 | +0.24(+2.45%) |
Nov 22, 2021 | 11.00 | 11.00 | 9.780 | 9.800 | 45,179 | -1.07(-9.84%) |
Nov 19, 2021 | 10.99 | 11.05 | 10.81 | 10.87 | 54,487 | +0.17(+1.59%) |
Nov 18, 2021 | 10.26 | 10.75 | 10.39 | 10.70 | 80,673 | +0.10(+0.94%) |
Nov 17, 2021 | 10.52 | 10.60 | 10.35 | 10.60 | 6,476 | -0.10(-0.93%) |
Nov 16, 2021 | 10.23 | 11.05 | 10.01 | 10.70 | 21,775 | +0.69(+6.89%) |
Nov 15, 2021 | 11.05 | 11.05 | 9.840 | 10.01 | 33,636 | -1.03(-9.29%) |
Nov 12, 2021 | 10.85 | 11.04 | 10.85 | 11.04 | 2,109 | +0.09(+0.78%) |
Nov 11, 2021 | 11.10 | 11.13 | 10.75 | 10.95 | 16,304 | -0.04(-0.36%) |
Nov 10, 2021 | 11.00 | 10.99 | 18,715 | -0.18(-1.61%) | ||
Nov 09, 2021 | 11.32 | 11.69 | 10.85 | 11.17 | 21,439 | -0.32(-2.79%) |
Nov 08, 2021 | 11.14 | 11.95 | 10.90 | 11.49 | 44,974 | +0.67(+6.19%) |
Nov 05, 2021 | 11.03 | 11.49 | 10.57 | 10.82 | 36,269 | -0.73(-6.32%) |
Nov 04, 2021 | 11.70 | 11.70 | 11.32 | 11.55 | 28,615 | -0.15(-1.28%) |
Nov 03, 2021 | 11.09 | 11.75 | 11.09 | 11.70 | 60,532 | +0.47(+4.19%) |
Nov 02, 2021 | 11.52 | 11.74 | 10.85 | 11.23 | 19,393 | -0.48(-4.10%) |
Nov 01, 2021 | 11.41 | 11.75 | 11.05 | 11.71 | 52,535 | +0.48(+4.27%) |
Oct 29, 2021 | 11.03 | 11.36 | 11.01 | 11.23 | 20,041 | -0.02(-0.18%) |
Oct 28, 2021 | 11.36 | 11.50 | 11.05 | 11.25 | 43,606 | -0.25(-2.17%) |
Oct 27, 2021 | 11.70 | 11.72 | 11.00 | 11.50 | 31,039 | -0.40(-3.36%) |
Oct 26, 2021 | 10.23 | 11.98 | 11.90 | 100,409 | +1.57(+15.20%) | |
Oct 25, 2021 | 9.560 | 10.66 | 10.33 | 27,129 | +0.70(+7.27%) | |
Oct 22, 2021 | 9.670 | 10.03 | 9.410 | 9.630 | 9,116 | -0.17(-1.73%) |
Oct 21, 2021 | 9.810 | 10.04 | 9.700 | 9.800 | 28,063 | +0.09(+0.93%) |
Oct 20, 2021 | 9.890 | 9.950 | 9.540 | 9.710 | 9,184 | -0.16(-1.62%) |
Oct 19, 2021 | 9.650 | 9.930 | 9.480 | 9.870 | 45,984 | +0.21(+2.17%) |
Oct 18, 2021 | 9.990 | 10.00 | 9.524 | 9.660 | 22,153 | -0.17(-1.73%) |
Oct 15, 2021 | 9.470 | 9.880 | 9.397 | 9.830 | 19,126 | +0.21(+2.18%) |
Oct 14, 2021 | 9.521 | 9.789 | 9.270 | 9.620 | 24,949 | -0.17(-1.74%) |
Oct 13, 2021 | 10.19 | 10.19 | 9.650 | 9.790 | 34,505 | -0.50(-4.86%) |
Oct 12, 2021 | 10.26 | 10.70 | 10.01 | 10.29 | 26,589 | +0.09(+0.88%) |
Oct 11, 2021 | 10.74 | 10.90 | 9.860 | 10.20 | 26,618 | -0.54(-5.03%) |
Oct 08, 2021 | 10.39 | 10.76 | 10.01 | 10.74 | 37,552 | +0.49(+4.78%) |
Oct 07, 2021 | 10.63 | 10.63 | 10.25 | 10.25 | 45,246 | -0.25(-2.38%) |
Oct 06, 2021 | 10.59 | 10.91 | 10.04 | 10.50 | 28,919 | -0.49(-4.46%) |
Oct 05, 2021 | 9.910 | 11.00 | 9.910 | 10.99 | 39,113 | +1.22(+12.54%) |
Oct 04, 2021 | 10.45 | 10.70 | 9.450 | 9.765 | 52,104 | -0.73(-7.00%) |