Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 15, 2021 | 10.68 | 0 | +1.71(+19.06%) | |||
Dec 14, 2021 | 9.260 | 9.360 | 8.960 | 8.970 | 86,184 | -0.32(-3.44%) |
Dec 13, 2021 | 9.680 | 9.730 | 9.270 | 9.290 | 48,934 | -0.28(-2.93%) |
Dec 10, 2021 | 9.740 | 9.750 | 9.550 | 9.570 | 76,196 | -0.18(-1.85%) |
Dec 09, 2021 | 9.800 | 9.810 | 9.400 | 9.750 | 107,349 | -0.22(-2.21%) |
Dec 08, 2021 | 9.960 | 9.980 | 9.960 | 9.970 | 495,852 | -0.01(-0.10%) |
Dec 07, 2021 | 9.970 | 9.980 | 9.950 | 9.980 | 663,566 | +0.02(+0.20%) |
Dec 06, 2021 | 9.940 | 9.970 | 9.940 | 9.960 | 109,518 | +0.01(+0.10%) |
Dec 03, 2021 | 9.960 | 9.970 | 9.940 | 9.950 | 364,945 | -0.02(-0.20%) |
Dec 02, 2021 | 9.960 | 9.975 | 9.960 | 9.970 | 298,477 | +0.03(+0.30%) |
Dec 01, 2021 | 9.930 | 9.950 | 9.930 | 9.940 | 94,107 | -0.02(-0.20%) |
Nov 30, 2021 | 9.940 | 9.960 | 9.940 | 9.960 | 217,705 | +0.00(+0.00%) |
Nov 29, 2021 | 9.970 | 9.970 | 9.930 | 9.960 | 26,209 | +0.00(+0.00%) |
Nov 26, 2021 | 9.940 | 9.960 | 9.940 | 9.960 | 144,492 | +0.02(+0.20%) |
Nov 24, 2021 | 9.940 | 9.950 | 9.940 | 9.940 | 72,447 | -0.01(-0.05%) |
Nov 23, 2021 | 9.970 | 9.970 | 9.930 | 9.945 | 735,652 | -0.02(-0.15%) |
Nov 22, 2021 | 9.980 | 9.980 | 9.940 | 9.960 | 35,149 | +0.02(+0.15%) |
Nov 19, 2021 | 9.960 | 9.960 | 9.940 | 9.945 | 37,991 | -0.00(-0.05%) |
Nov 18, 2021 | 9.970 | 9.950 | 9.940 | 9.950 | 41,439 | -0.01(-0.10%) |
Nov 17, 2021 | 9.970 | 9.970 | 9.940 | 9.960 | 141,431 | +0.01(+0.10%) |
Nov 16, 2021 | 9.930 | 9.960 | 9.930 | 9.950 | 32,560 | +0.00(+0.00%) |
Nov 15, 2021 | 9.960 | 9.960 | 9.940 | 9.950 | 44,386 | +0.00(+0.00%) |
Nov 12, 2021 | 9.950 | 9.958 | 9.940 | 9.950 | 19,905 | +0.01(+0.10%) |
Nov 11, 2021 | 9.950 | 9.960 | 9.940 | 9.940 | 109,292 | -0.01(-0.10%) |
Nov 10, 2021 | 9.940 | 9.950 | 531,967 | -0.01(-0.10%) | ||
Nov 09, 2021 | 9.950 | 9.980 | 9.950 | 9.960 | 56,167 | +0.02(+0.20%) |
Nov 08, 2021 | 9.960 | 10.05 | 9.940 | 9.940 | 235,388 | -0.01(-0.05%) |
Nov 05, 2021 | 9.960 | 9.975 | 9.945 | 9.945 | 72,182 | -0.03(-0.25%) |
Nov 04, 2021 | 9.990 | 9.990 | 9.960 | 9.970 | 19,927 | +0.00(+0.00%) |
Nov 03, 2021 | 9.990 | 9.990 | 9.950 | 9.970 | 30,098 | +0.01(+0.10%) |
Nov 02, 2021 | 9.970 | 9.990 | 9.959 | 9.960 | 268,097 | -0.02(-0.19%) |
Nov 01, 2021 | 9.970 | 9.990 | 9.951 | 9.979 | 59,875 | +0.01(+0.09%) |
Oct 29, 2021 | 9.950 | 9.970 | 9.950 | 9.970 | 27,270 | +0.02(+0.18%) |
Oct 28, 2021 | 9.980 | 9.980 | 9.950 | 9.953 | 22,083 | +0.00(+0.03%) |
Oct 27, 2021 | 9.940 | 9.989 | 9.940 | 9.950 | 3,037,753 | -0.01(-0.05%) |
Oct 26, 2021 | 9.940 | 9.955 | 65,493 | +0.02(+0.15%) | ||
Oct 25, 2021 | 9.960 | 9.960 | 9.930 | 9.940 | 56,235 | +0.01(+0.10%) |
Oct 22, 2021 | 9.950 | 9.950 | 9.930 | 9.930 | 9,099 | -0.00(-0.02%) |
Oct 21, 2021 | 9.920 | 9.940 | 9.920 | 9.932 | 25,435 | +0.00(+0.02%) |
Oct 20, 2021 | 9.930 | 9.948 | 9.930 | 9.930 | 20,978 | +0.00(+0.00%) |
Oct 19, 2021 | 9.940 | 9.950 | 9.930 | 9.930 | 15,243 | +0.00(+0.00%) |
Oct 18, 2021 | 9.930 | 9.950 | 9.930 | 9.930 | 11,901 | +0.00(+0.00%) |
Oct 15, 2021 | 9.930 | 9.950 | 9.920 | 9.930 | 129,132 | -0.02(-0.20%) |
Oct 14, 2021 | 9.960 | 9.970 | 9.950 | 9.950 | 26,610 | +0.01(+0.10%) |
Oct 13, 2021 | 9.930 | 9.965 | 9.920 | 9.940 | 4,650 | -0.02(-0.20%) |
Oct 12, 2021 | 9.960 | 9.970 | 9.940 | 9.960 | 58,317 | +0.02(+0.20%) |
Oct 11, 2021 | 9.950 | 9.950 | 9.940 | 9.940 | 10,988 | +0.00(+0.00%) |
Oct 08, 2021 | 9.940 | 9.950 | 9.930 | 9.940 | 304,502 | +0.00(+0.00%) |
Oct 07, 2021 | 9.940 | 9.940 | 9.930 | 9.940 | 11,571 | +0.00(+0.00%) |
Oct 06, 2021 | 9.940 | 9.945 | 9.930 | 9.940 | 113,313 | +0.00(+0.00%) |
Oct 05, 2021 | 9.930 | 9.950 | 9.930 | 9.940 | 74,377 | -0.01(-0.10%) |
Oct 04, 2021 | 9.950 | 9.950 | 9.930 | 9.950 | 22,327 | +0.00(+0.00%) |