Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.900 | 10.20 | 9.890 | 9.915 | 185,134 | +0.05(+0.49%) |
Dec 30, 2021 | 9.500 | 10.30 | 9.500 | 9.867 | 289,063 | +0.37(+3.91%) |
Dec 29, 2021 | 9.820 | 10.10 | 9.300 | 9.496 | 307,126 | -0.37(-3.74%) |
Dec 28, 2021 | 10.40 | 10.40 | 9.851 | 9.865 | 242,033 | -0.33(-3.28%) |
Dec 27, 2021 | 10.50 | 10.60 | 10.20 | 10.20 | 164,657 | -0.20(-1.92%) |
Dec 23, 2021 | 10.10 | 10.60 | 10.10 | 10.40 | 215,462 | +0.10(+0.97%) |
Dec 22, 2021 | 10.50 | 11.00 | 9.930 | 10.30 | 519,332 | -0.40(-3.74%) |
Dec 21, 2021 | 10.20 | 11.00 | 10.10 | 10.70 | 207,493 | +0.50(+4.90%) |
Dec 20, 2021 | 10.00 | 10.40 | 10.00 | 10.20 | 209,264 | -0.20(-1.92%) |
Dec 17, 2021 | 10.20 | 10.80 | 9.923 | 10.40 | 225,121 | -0.10(-0.95%) |
Dec 16, 2021 | 10.80 | 11.10 | 10.20 | 10.50 | 246,207 | -0.30(-2.78%) |
Dec 15, 2021 | 10.80 | 11.10 | 10.10 | 10.80 | 316,808 | +0.00(+0.00%) |
Dec 14, 2021 | 10.60 | 11.20 | 10.50 | 10.80 | 434,312 | +0.10(+0.93%) |
Dec 13, 2021 | 11.50 | 11.65 | 10.50 | 10.70 | 408,145 | -0.90(-7.76%) |
Dec 10, 2021 | 12.60 | 12.70 | 11.50 | 11.60 | 361,922 | -0.60(-4.92%) |
Dec 09, 2021 | 13.30 | 13.40 | 12.00 | 12.20 | 627,557 | -1.40(-10.29%) |
Dec 08, 2021 | 12.00 | 13.60 | 11.40 | 13.60 | 1,527,484 | +1.70(+14.29%) |
Dec 07, 2021 | 11.40 | 12.10 | 11.20 | 11.90 | 722,792 | +0.40(+3.48%) |
Dec 06, 2021 | 10.70 | 11.70 | 10.30 | 11.50 | 456,233 | +0.80(+7.48%) |
Dec 03, 2021 | 11.50 | 11.70 | 10.50 | 10.70 | 492,607 | -1.20(-10.08%) |
Dec 02, 2021 | 12.40 | 12.90 | 11.50 | 11.90 | 1,601,646 | -0.10(-0.83%) |
Dec 01, 2021 | 11.50 | 12.40 | 11.30 | 12.00 | 1,276,312 | +0.70(+6.19%) |
Nov 30, 2021 | 12.10 | 12.21 | 11.30 | 11.30 | 325,502 | -1.20(-9.60%) |
Nov 29, 2021 | 13.00 | 13.10 | 12.20 | 12.50 | 307,069 | -0.50(-3.85%) |
Nov 26, 2021 | 12.50 | 13.10 | 12.50 | 13.00 | 187,143 | -0.30(-2.26%) |
Nov 24, 2021 | 12.40 | 13.50 | 12.20 | 13.30 | 265,356 | +0.30(+2.31%) |
Nov 23, 2021 | 13.20 | 13.50 | 12.65 | 13.00 | 257,445 | -0.30(-2.26%) |
Nov 22, 2021 | 13.80 | 13.85 | 12.60 | 13.30 | 471,777 | -0.40(-2.92%) |
Nov 19, 2021 | 14.00 | 14.30 | 13.40 | 13.70 | 426,451 | -0.20(-1.44%) |
Nov 18, 2021 | 14.20 | 14.70 | 13.85 | 13.90 | 670,376 | -0.30(-2.11%) |
Nov 17, 2021 | 14.90 | 15.00 | 14.00 | 14.20 | 537,468 | -0.60(-4.05%) |
Nov 16, 2021 | 15.80 | 16.20 | 14.80 | 14.80 | 1,054,509 | -1.40(-8.64%) |
Nov 15, 2021 | 17.20 | 17.29 | 15.80 | 16.20 | 737,028 | -0.40(-2.41%) |
Nov 12, 2021 | 16.50 | 17.20 | 15.70 | 16.60 | 1,167,234 | +0.50(+3.11%) |
Nov 11, 2021 | 15.70 | 16.80 | 15.60 | 16.10 | 712,807 | +0.50(+3.21%) |
Nov 10, 2021 | 16.00 | 15.60 | 2,376,558 | +0.30(+1.96%) | ||
Nov 09, 2021 | 16.90 | 17.00 | 15.30 | 15.30 | 885,770 | -1.30(-7.83%) |
Nov 08, 2021 | 16.30 | 17.60 | 16.20 | 16.60 | 1,288,248 | +0.20(+1.22%) |
Nov 05, 2021 | 17.70 | 18.00 | 16.30 | 16.40 | 1,019,916 | -1.40(-7.87%) |
Nov 04, 2021 | 17.80 | 18.90 | 17.50 | 17.80 | 1,245,210 | +0.10(+0.56%) |
Nov 03, 2021 | 19.10 | 20.00 | 17.70 | 17.70 | 2,254,114 | -2.40(-11.94%) |
Nov 02, 2021 | 18.80 | 21.10 | 16.80 | 20.10 | 4,162,669 | +0.90(+4.69%) |
Nov 01, 2021 | 19.40 | 19.50 | 18.80 | 19.20 | 1,929,460 | -1.90(-9.00%) |
Oct 29, 2021 | 19.00 | 25.00 | 21.10 | 7,387,234 | +2.60(+14.05%) | |
Oct 28, 2021 | 20.70 | 21.20 | 17.80 | 18.50 | 2,987,206 | -2.40(-11.48%) |
Oct 27, 2021 | 22.20 | 23.40 | 19.60 | 20.90 | 5,373,421 | -0.70(-3.24%) |
Oct 26, 2021 | 27.50 | 21.60 | 8,358,174 | -9.90(-31.43%) | ||
Oct 25, 2021 | 66.50 | 67.00 | 27.80 | 31.50 | 38,473,212 | +9.80(+45.16%) |
Oct 22, 2021 | 9.100 | 24.50 | 8.800 | 21.70 | 19,848,316 | +12.60(+138.44%) |
Oct 21, 2021 | 9.100 | 9.466 | 9.100 | 9.101 | 112,022 | -0.10(-1.08%) |
Oct 20, 2021 | 8.900 | 9.621 | 8.807 | 9.200 | 214,514 | +0.42(+4.76%) |
Oct 19, 2021 | 8.600 | 9.000 | 8.408 | 8.782 | 167,817 | +0.33(+3.92%) |
Oct 18, 2021 | 8.900 | 8.948 | 8.300 | 8.451 | 147,840 | -0.35(-3.97%) |
Oct 15, 2021 | 9.100 | 9.250 | 8.712 | 8.800 | 89,859 | -0.27(-2.99%) |
Oct 14, 2021 | 9.298 | 9.399 | 9.000 | 9.071 | 137,157 | -0.25(-2.66%) |
Oct 13, 2021 | 10.10 | 10.20 | 9.250 | 9.319 | 200,961 | -0.78(-7.73%) |
Oct 12, 2021 | 9.700 | 10.80 | 9.601 | 10.10 | 350,382 | +0.66(+6.98%) |
Oct 11, 2021 | 9.201 | 9.978 | 9.099 | 9.441 | 170,183 | +0.14(+1.52%) |
Oct 08, 2021 | 8.858 | 9.774 | 8.203 | 9.300 | 249,435 | +0.42(+4.68%) |
Oct 07, 2021 | 8.800 | 9.079 | 7.500 | 8.884 | 305,311 | +0.14(+1.55%) |
Oct 06, 2021 | 8.800 | 8.998 | 8.546 | 8.748 | 144,946 | -0.15(-1.71%) |
Oct 05, 2021 | 9.400 | 9.500 | 8.811 | 8.900 | 176,541 | +0.10(+1.14%) |
Oct 04, 2021 | 10.30 | 10.30 | 8.769 | 8.800 | 336,929 | -1.40(-13.73%) |