Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.910 | 9.355 | 8.910 | 9.160 | 779,315 | +0.23(+2.58%) |
Dec 30, 2021 | 8.670 | 9.360 | 8.641 | 8.930 | 990,954 | +0.20(+2.29%) |
Dec 29, 2021 | 8.880 | 8.880 | 8.520 | 8.730 | 842,939 | -0.02(-0.23%) |
Dec 28, 2021 | 8.730 | 8.910 | 8.570 | 8.750 | 836,658 | -0.09(-1.02%) |
Dec 27, 2021 | 9.140 | 9.180 | 8.790 | 8.840 | 449,932 | -0.36(-3.91%) |
Dec 23, 2021 | 9.180 | 9.390 | 8.970 | 9.200 | 467,279 | +0.01(+0.11%) |
Dec 22, 2021 | 9.230 | 9.340 | 8.870 | 9.190 | 445,767 | -0.03(-0.33%) |
Dec 21, 2021 | 9.570 | 9.610 | 9.110 | 9.220 | 843,940 | -0.33(-3.46%) |
Dec 20, 2021 | 9.250 | 9.710 | 9.010 | 9.550 | 792,450 | +0.19(+2.03%) |
Dec 17, 2021 | 9.070 | 9.390 | 8.861 | 9.360 | 2,398,580 | +0.26(+2.86%) |
Dec 16, 2021 | 8.960 | 9.180 | 8.820 | 9.100 | 792,309 | +0.02(+0.22%) |
Dec 15, 2021 | 8.720 | 9.147 | 8.420 | 9.080 | 1,049,389 | +0.39(+4.49%) |
Dec 14, 2021 | 9.140 | 9.190 | 8.600 | 8.690 | 1,639,832 | -0.52(-5.65%) |
Dec 13, 2021 | 9.420 | 9.840 | 9.135 | 9.210 | 911,366 | -0.21(-2.23%) |
Dec 10, 2021 | 9.760 | 9.900 | 9.390 | 9.420 | 466,465 | -0.20(-2.08%) |
Dec 09, 2021 | 10.07 | 10.30 | 9.610 | 9.620 | 351,370 | -0.56(-5.50%) |
Dec 08, 2021 | 9.760 | 10.31 | 9.642 | 10.18 | 399,622 | +0.39(+3.98%) |
Dec 07, 2021 | 9.520 | 10.01 | 9.490 | 9.790 | 689,394 | +0.52(+5.61%) |
Dec 06, 2021 | 9.520 | 9.530 | 9.010 | 9.270 | 545,678 | -0.21(-2.22%) |
Dec 03, 2021 | 10.20 | 10.20 | 9.290 | 9.480 | 836,691 | -0.64(-6.32%) |
Dec 02, 2021 | 10.10 | 10.35 | 9.890 | 10.12 | 606,007 | +0.27(+2.74%) |
Dec 01, 2021 | 10.46 | 10.67 | 9.780 | 9.850 | 902,373 | -0.64(-6.10%) |
Nov 30, 2021 | 10.23 | 10.63 | 10.00 | 10.49 | 631,131 | +0.23(+2.24%) |
Nov 29, 2021 | 10.69 | 10.75 | 10.19 | 10.26 | 491,087 | -0.16(-1.54%) |
Nov 26, 2021 | 10.35 | 10.70 | 10.20 | 10.42 | 414,517 | -0.01(-0.10%) |
Nov 24, 2021 | 10.23 | 10.57 | 10.20 | 10.43 | 325,908 | -0.03(-0.29%) |
Nov 23, 2021 | 10.25 | 10.49 | 9.840 | 10.46 | 791,206 | +0.26(+2.55%) |
Nov 22, 2021 | 10.47 | 10.53 | 10.20 | 10.20 | 769,806 | -0.35(-3.32%) |
Nov 19, 2021 | 10.81 | 10.89 | 10.45 | 10.55 | 673,820 | -0.37(-3.39%) |
Nov 18, 2021 | 10.76 | 10.99 | 10.76 | 10.92 | 1,105,588 | +0.16(+1.49%) |
Nov 17, 2021 | 11.10 | 11.17 | 10.72 | 10.76 | 586,078 | -0.42(-3.76%) |
Nov 16, 2021 | 11.00 | 11.24 | 10.88 | 11.18 | 503,253 | +0.02(+0.18%) |
Nov 15, 2021 | 11.09 | 11.26 | 10.90 | 11.16 | 707,773 | +0.05(+0.45%) |
Nov 12, 2021 | 11.19 | 11.22 | 10.88 | 11.11 | 819,706 | +0.03(+0.27%) |
Nov 11, 2021 | 10.96 | 11.36 | 10.85 | 11.08 | 1,402,982 | +0.16(+1.47%) |
Nov 10, 2021 | 10.96 | 10.92 | 611,425 | +0.00(+0.00%) | ||
Nov 09, 2021 | 10.95 | 11.04 | 10.52 | 10.92 | 1,307,648 | -0.05(-0.46%) |
Nov 08, 2021 | 10.80 | 11.09 | 10.77 | 10.97 | 1,158,798 | +0.13(+1.20%) |
Nov 05, 2021 | 10.96 | 10.99 | 10.70 | 10.84 | 739,312 | -0.15(-1.36%) |
Nov 04, 2021 | 11.27 | 11.27 | 10.86 | 10.99 | 537,059 | -0.31(-2.74%) |
Nov 03, 2021 | 11.11 | 11.33 | 11.01 | 11.30 | 379,438 | +0.10(+0.89%) |
Nov 02, 2021 | 11.05 | 11.23 | 10.71 | 11.20 | 482,770 | +0.10(+0.90%) |
Nov 01, 2021 | 10.85 | 11.25 | 10.53 | 11.10 | 1,041,465 | +0.30(+2.78%) |
Oct 29, 2021 | 11.37 | 11.38 | 10.74 | 10.80 | 823,969 | -0.50(-4.42%) |
Oct 28, 2021 | 11.13 | 11.38 | 10.93 | 11.30 | 730,870 | +0.30(+2.73%) |
Oct 27, 2021 | 11.37 | 11.71 | 10.98 | 11.00 | 1,228,884 | -0.28(-2.48%) |
Oct 26, 2021 | 11.34 | 11.28 | 543,732 | -0.11(-0.97%) | ||
Oct 25, 2021 | 11.50 | 11.60 | 11.09 | 11.39 | 763,924 | -0.13(-1.13%) |
Oct 22, 2021 | 11.69 | 11.74 | 11.13 | 11.52 | 853,153 | -0.28(-2.37%) |
Oct 21, 2021 | 11.99 | 12.31 | 11.76 | 11.80 | 531,909 | -0.15(-1.26%) |
Oct 20, 2021 | 12.34 | 12.44 | 11.67 | 11.95 | 1,010,112 | -0.44(-3.55%) |
Oct 19, 2021 | 12.26 | 12.63 | 12.01 | 12.39 | 513,499 | +0.19(+1.56%) |
Oct 18, 2021 | 12.00 | 12.23 | 11.81 | 12.20 | 563,070 | +0.19(+1.58%) |
Oct 15, 2021 | 12.52 | 12.52 | 11.98 | 12.01 | 671,624 | -0.47(-3.77%) |
Oct 14, 2021 | 12.54 | 12.97 | 12.42 | 12.48 | 493,044 | +0.05(+0.40%) |
Oct 13, 2021 | 12.57 | 12.62 | 12.08 | 12.43 | 536,333 | +0.02(+0.16%) |
Oct 12, 2021 | 12.40 | 12.59 | 12.18 | 12.41 | 581,551 | +0.03(+0.24%) |
Oct 11, 2021 | 12.13 | 12.67 | 12.08 | 12.38 | 827,754 | +0.21(+1.73%) |
Oct 08, 2021 | 12.29 | 12.45 | 11.96 | 12.17 | 521,643 | -0.14(-1.14%) |
Oct 07, 2021 | 11.63 | 12.54 | 11.54 | 12.31 | 889,401 | +0.82(+7.14%) |
Oct 06, 2021 | 11.39 | 11.74 | 11.08 | 11.49 | 693,606 | +0.01(+0.09%) |
Oct 05, 2021 | 11.40 | 11.51 | 10.93 | 11.48 | 1,167,790 | +0.16(+1.41%) |
Oct 04, 2021 | 11.60 | 11.75 | 11.23 | 11.32 | 979,493 | -0.63(-5.27%) |