Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.820 | 7.940 | 7.520 | 7.870 | 141,240 | -0.04(-0.51%) |
Dec 30, 2021 | 7.560 | 8.130 | 7.560 | 7.910 | 167,718 | +0.19(+2.46%) |
Dec 29, 2021 | 7.450 | 7.800 | 7.300 | 7.720 | 248,263 | +0.27(+3.62%) |
Dec 28, 2021 | 7.700 | 7.890 | 7.404 | 7.450 | 184,667 | -0.26(-3.37%) |
Dec 27, 2021 | 7.800 | 7.840 | 7.470 | 7.710 | 150,243 | -0.16(-2.03%) |
Dec 23, 2021 | 7.820 | 8.030 | 7.620 | 7.870 | 255,626 | -0.10(-1.25%) |
Dec 22, 2021 | 7.610 | 7.990 | 7.560 | 7.970 | 322,894 | -0.02(-0.25%) |
Dec 21, 2021 | 8.160 | 8.350 | 7.750 | 7.990 | 323,155 | +0.00(+0.00%) |
Dec 20, 2021 | 7.720 | 8.390 | 7.700 | 7.990 | 319,771 | -0.13(-1.60%) |
Dec 17, 2021 | 7.230 | 8.250 | 7.180 | 8.120 | 530,067 | +0.57(+7.55%) |
Dec 16, 2021 | 7.920 | 8.100 | 7.170 | 7.550 | 412,970 | -0.35(-4.43%) |
Dec 15, 2021 | 7.740 | 7.945 | 7.113 | 7.900 | 392,011 | +0.01(+0.13%) |
Dec 14, 2021 | 7.700 | 8.080 | 7.550 | 7.890 | 264,481 | -0.24(-2.95%) |
Dec 13, 2021 | 7.890 | 8.319 | 7.510 | 8.130 | 602,490 | +0.36(+4.63%) |
Dec 10, 2021 | 8.250 | 8.340 | 7.580 | 7.770 | 328,670 | -0.42(-5.13%) |
Dec 09, 2021 | 8.590 | 8.810 | 8.000 | 8.190 | 368,852 | -0.56(-6.40%) |
Dec 08, 2021 | 8.470 | 9.100 | 8.214 | 8.750 | 863,369 | -0.12(-1.35%) |
Dec 07, 2021 | 7.800 | 9.100 | 7.780 | 8.870 | 1,112,366 | +1.12(+14.45%) |
Dec 06, 2021 | 7.150 | 7.840 | 6.770 | 7.750 | 931,970 | +0.72(+10.24%) |
Dec 03, 2021 | 8.010 | 8.135 | 6.920 | 7.030 | 659,579 | -1.01(-12.56%) |
Dec 02, 2021 | 7.520 | 8.200 | 7.120 | 8.040 | 905,921 | +0.11(+1.39%) |
Dec 01, 2021 | 9.700 | 9.740 | 7.900 | 7.930 | 1,817,341 | -2.03(-20.38%) |
Nov 30, 2021 | 10.25 | 11.10 | 9.740 | 9.960 | 3,377,360 | -0.57(-5.41%) |
Nov 29, 2021 | 12.21 | 12.49 | 10.24 | 10.53 | 4,769,758 | -2.54(-19.43%) |
Nov 26, 2021 | 12.90 | 14.10 | 11.25 | 13.07 | 7,615,876 | +1.12(+9.37%) |
Nov 24, 2021 | 12.41 | 15.33 | 10.81 | 11.95 | 24,745,944 | -5.08(-29.83%) |
Nov 23, 2021 | 9.510 | 22.08 | 9.010 | 17.03 | 163,211,024 | +10.55(+162.81%) |
Nov 22, 2021 | 7.410 | 7.690 | 6.380 | 6.480 | 613,399 | -0.82(-11.23%) |
Nov 19, 2021 | 8.070 | 8.518 | 7.200 | 7.300 | 435,909 | -0.80(-9.88%) |
Nov 18, 2021 | 10.07 | 8.400 | 7.972 | 8.100 | 789,039 | -1.92(-19.16%) |
Nov 17, 2021 | 9.580 | 10.05 | 9.400 | 10.02 | 73,773 | +0.44(+4.59%) |
Nov 16, 2021 | 9.850 | 10.25 | 9.400 | 9.580 | 199,510 | -0.14(-1.44%) |
Nov 15, 2021 | 11.48 | 11.60 | 9.500 | 9.720 | 276,362 | -1.92(-16.49%) |
Nov 12, 2021 | 12.92 | 13.28 | 11.55 | 11.64 | 189,686 | -1.11(-8.71%) |
Nov 11, 2021 | 13.20 | 13.84 | 12.41 | 12.75 | 90,414 | -0.05(-0.39%) |
Nov 10, 2021 | 14.35 | 12.80 | 12.80 | 113,937 | -1.30(-9.22%) | |
Nov 09, 2021 | 15.25 | 15.50 | 14.10 | 14.10 | 78,451 | -1.15(-7.54%) |
Nov 08, 2021 | 16.37 | 16.57 | 15.21 | 15.25 | 35,356 | -1.32(-7.97%) |
Nov 05, 2021 | 15.80 | 16.80 | 15.75 | 16.57 | 36,098 | +0.88(+5.61%) |
Nov 04, 2021 | 15.65 | 16.43 | 15.65 | 15.69 | 18,673 | +0.11(+0.71%) |
Nov 03, 2021 | 17.60 | 17.82 | 14.52 | 15.58 | 114,508 | -1.91(-10.92%) |
Nov 02, 2021 | 17.50 | 18.39 | 17.14 | 17.49 | 100,975 | +0.00(+0.00%) |
Nov 01, 2021 | 15.01 | 17.65 | 15.24 | 17.49 | 104,151 | +2.25(+14.76%) |
Oct 29, 2021 | 15.16 | 15.38 | 14.90 | 15.24 | 29,972 | +0.22(+1.46%) |
Oct 28, 2021 | 14.58 | 15.30 | 14.24 | 15.02 | 43,133 | +0.42(+2.88%) |
Oct 27, 2021 | 14.50 | 14.91 | 14.00 | 14.60 | 163,749 | -0.10(-0.68%) |
Oct 26, 2021 | 14.51 | 14.70 | 36,069 | +0.18(+1.24%) | ||
Oct 25, 2021 | 14.30 | 14.71 | 14.26 | 14.52 | 18,366 | +0.27(+1.89%) |
Oct 22, 2021 | 14.90 | 15.07 | 14.20 | 14.25 | 33,861 | -0.74(-4.94%) |
Oct 21, 2021 | 14.78 | 15.23 | 14.78 | 14.99 | 16,764 | +0.08(+0.54%) |
Oct 20, 2021 | 14.50 | 15.12 | 14.50 | 14.91 | 17,379 | +0.47(+3.25%) |
Oct 19, 2021 | 14.85 | 14.93 | 14.35 | 14.44 | 23,358 | -0.20(-1.37%) |
Oct 18, 2021 | 15.05 | 15.44 | 14.56 | 14.64 | 21,017 | -0.35(-2.33%) |
Oct 15, 2021 | 15.12 | 15.25 | 14.94 | 14.99 | 18,282 | -0.01(-0.07%) |
Oct 14, 2021 | 15.84 | 16.07 | 15.00 | 15.00 | 40,492 | -0.71(-4.52%) |
Oct 13, 2021 | 14.43 | 16.16 | 14.28 | 15.71 | 74,350 | +1.22(+8.42%) |
Oct 12, 2021 | 14.38 | 14.82 | 14.18 | 14.49 | 20,610 | +0.02(+0.14%) |
Oct 11, 2021 | 14.68 | 14.96 | 14.06 | 14.47 | 24,488 | -0.03(-0.21%) |
Oct 08, 2021 | 14.71 | 15.35 | 14.35 | 14.50 | 40,971 | -0.08(-0.55%) |
Oct 07, 2021 | 14.50 | 16.49 | 14.49 | 14.58 | 93,932 | +0.29(+2.03%) |
Oct 06, 2021 | 14.57 | 14.82 | 14.20 | 14.29 | 17,706 | -0.26(-1.79%) |
Oct 05, 2021 | 15.09 | 15.24 | 14.32 | 14.55 | 38,087 | -0.65(-4.28%) |
Oct 04, 2021 | 15.85 | 15.85 | 14.73 | 15.20 | 45,549 | -0.46(-2.94%) |