Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.500 | 9.625 | 9.330 | 9.350 | 7,523,086 | -0.14(-1.48%) |
Dec 30, 2021 | 9.180 | 9.670 | 9.170 | 9.490 | 10,221,049 | +0.28(+3.04%) |
Dec 29, 2021 | 9.400 | 9.520 | 9.180 | 9.210 | 6,487,883 | -0.23(-2.44%) |
Dec 28, 2021 | 9.430 | 9.540 | 9.320 | 9.440 | 6,407,866 | +0.04(+0.43%) |
Dec 27, 2021 | 9.430 | 9.570 | 9.250 | 9.400 | 8,183,071 | -0.08(-0.84%) |
Dec 23, 2021 | 9.260 | 9.520 | 8.990 | 9.480 | 9,882,598 | +0.07(+0.74%) |
Dec 22, 2021 | 9.050 | 9.485 | 8.610 | 9.410 | 20,559,964 | +0.16(+1.73%) |
Dec 21, 2021 | 9.000 | 9.410 | 8.990 | 9.250 | 14,822,325 | +0.37(+4.17%) |
Dec 20, 2021 | 8.960 | 8.990 | 8.650 | 8.880 | 10,364,689 | -0.29(-3.16%) |
Dec 17, 2021 | 8.680 | 9.295 | 8.630 | 9.170 | 13,806,391 | +0.39(+4.44%) |
Dec 16, 2021 | 9.000 | 9.190 | 8.673 | 8.780 | 8,515,394 | -0.15(-1.68%) |
Dec 15, 2021 | 8.910 | 9.070 | 8.420 | 8.930 | 15,886,057 | +0.33(+3.84%) |
Dec 14, 2021 | 8.500 | 8.810 | 8.490 | 8.600 | 8,076,557 | -0.06(-0.69%) |
Dec 13, 2021 | 8.790 | 9.010 | 8.520 | 8.660 | 7,875,123 | -0.13(-1.48%) |
Dec 10, 2021 | 9.100 | 9.180 | 8.690 | 8.790 | 7,188,829 | -0.22(-2.44%) |
Dec 09, 2021 | 9.200 | 9.330 | 8.935 | 9.010 | 4,536,066 | -0.30(-3.22%) |
Dec 08, 2021 | 9.320 | 9.470 | 9.080 | 9.310 | 6,041,556 | +0.02(+0.22%) |
Dec 07, 2021 | 9.250 | 9.485 | 9.180 | 9.290 | 6,323,941 | +0.26(+2.88%) |
Dec 06, 2021 | 8.800 | 9.100 | 8.740 | 9.030 | 6,229,725 | +0.09(+1.01%) |
Dec 03, 2021 | 9.280 | 9.390 | 8.690 | 8.940 | 12,810,281 | -0.34(-3.66%) |
Dec 02, 2021 | 8.900 | 9.375 | 8.815 | 9.280 | 10,917,057 | +0.40(+4.50%) |
Dec 01, 2021 | 9.690 | 9.690 | 8.830 | 8.880 | 12,120,364 | -0.64(-6.72%) |
Nov 30, 2021 | 9.750 | 9.890 | 9.320 | 9.520 | 7,610,042 | -0.33(-3.35%) |
Nov 29, 2021 | 10.00 | 10.08 | 9.595 | 9.850 | 8,126,990 | -0.12(-1.20%) |
Nov 26, 2021 | 9.950 | 10.08 | 9.820 | 9.970 | 4,343,313 | -0.24(-2.35%) |
Nov 24, 2021 | 10.05 | 10.30 | 9.870 | 10.21 | 4,304,446 | +0.10(+0.99%) |
Nov 23, 2021 | 10.09 | 10.33 | 9.910 | 10.11 | 5,255,258 | +0.02(+0.20%) |
Nov 22, 2021 | 10.50 | 10.54 | 9.935 | 10.09 | 7,775,361 | -0.35(-3.35%) |
Nov 19, 2021 | 10.65 | 10.76 | 10.40 | 10.44 | 5,004,822 | -0.19(-1.79%) |
Nov 18, 2021 | 11.03 | 10.68 | 10.51 | 10.63 | 6,373,974 | -0.33(-3.01%) |
Nov 17, 2021 | 11.14 | 11.33 | 10.92 | 10.96 | 5,660,724 | -0.26(-2.32%) |
Nov 16, 2021 | 10.74 | 11.26 | 10.53 | 11.22 | 8,214,130 | +0.40(+3.70%) |
Nov 15, 2021 | 10.80 | 10.99 | 10.62 | 10.82 | 5,374,206 | +0.04(+0.37%) |
Nov 12, 2021 | 10.61 | 10.86 | 10.57 | 10.78 | 4,312,643 | +0.24(+2.28%) |
Nov 11, 2021 | 10.59 | 10.74 | 10.48 | 10.54 | 4,206,305 | +0.06(+0.57%) |
Nov 10, 2021 | 11.00 | 10.48 | 9,055,052 | -0.71(-6.34%) | ||
Nov 09, 2021 | 11.24 | 11.24 | 10.84 | 11.19 | 6,078,275 | -0.09(-0.80%) |
Nov 08, 2021 | 11.04 | 11.43 | 11.02 | 11.28 | 8,130,810 | +0.23(+2.08%) |
Nov 05, 2021 | 11.00 | 11.16 | 10.74 | 11.05 | 8,642,472 | +0.11(+1.01%) |
Nov 04, 2021 | 11.75 | 11.75 | 10.90 | 10.94 | 14,446,488 | -0.79(-6.73%) |
Nov 03, 2021 | 11.73 | 12.39 | 11.48 | 11.73 | 22,141,232 | +0.33(+2.89%) |
Nov 02, 2021 | 11.33 | 11.52 | 11.08 | 11.40 | 11,482,782 | +0.03(+0.26%) |
Nov 01, 2021 | 10.82 | 11.43 | 11.15 | 11.37 | 8,439,626 | +0.57(+5.28%) |
Oct 29, 2021 | 10.70 | 11.05 | 10.63 | 10.80 | 5,630,868 | +0.01(+0.09%) |
Oct 28, 2021 | 10.60 | 10.88 | 10.56 | 10.79 | 4,282,551 | +0.22(+2.08%) |
Oct 27, 2021 | 10.81 | 11.00 | 10.57 | 10.57 | 4,908,339 | -0.26(-2.40%) |
Oct 26, 2021 | 11.15 | 10.83 | 6,046,552 | -0.21(-1.90%) | ||
Oct 25, 2021 | 10.78 | 11.36 | 10.78 | 11.04 | 8,099,812 | +0.12(+1.10%) |
Oct 22, 2021 | 11.15 | 11.50 | 10.88 | 10.92 | 8,774,798 | -0.38(-3.36%) |
Oct 21, 2021 | 11.37 | 11.91 | 11.15 | 11.30 | 13,178,497 | -0.11(-0.96%) |
Oct 20, 2021 | 11.38 | 11.56 | 10.96 | 11.41 | 17,986,096 | -0.11(-0.95%) |
Oct 19, 2021 | 10.18 | 11.74 | 9.980 | 11.52 | 34,901,772 | +1.42(+14.06%) |
Oct 18, 2021 | 10.25 | 10.36 | 10.08 | 10.10 | 6,034,773 | -0.24(-2.32%) |
Oct 15, 2021 | 10.25 | 10.60 | 10.11 | 10.34 | 9,097,775 | +0.08(+0.78%) |
Oct 14, 2021 | 9.930 | 10.46 | 9.810 | 10.26 | 14,440,386 | +0.45(+4.59%) |
Oct 13, 2021 | 9.590 | 10.17 | 9.590 | 9.810 | 14,293,166 | +0.47(+5.03%) |
Oct 12, 2021 | 9.330 | 9.480 | 9.250 | 9.340 | 4,564,881 | +0.06(+0.65%) |
Oct 11, 2021 | 9.350 | 9.510 | 9.250 | 9.280 | 6,238,973 | -0.11(-1.17%) |
Oct 08, 2021 | 9.560 | 9.590 | 9.360 | 9.390 | 4,695,871 | -0.21(-2.19%) |
Oct 07, 2021 | 9.470 | 9.750 | 9.290 | 9.600 | 5,514,018 | +0.24(+2.56%) |
Oct 06, 2021 | 9.370 | 9.450 | 9.100 | 9.360 | 9,244,130 | -0.16(-1.68%) |
Oct 05, 2021 | 9.630 | 9.830 | 9.500 | 9.520 | 6,217,855 | -0.08(-0.83%) |
Oct 04, 2021 | 9.660 | 9.720 | 9.350 | 9.600 | 9,711,369 | -0.10(-1.03%) |