Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.704 | 9.704 | 9.508 | 9.508 | 21,677 | -0.15(-1.57%) |
Dec 30, 2021 | 9.534 | 9.864 | 9.508 | 9.659 | 9,197 | +0.10(+1.03%) |
Dec 29, 2021 | 9.748 | 10.04 | 9.516 | 9.561 | 22,718 | -0.02(-0.19%) |
Dec 28, 2021 | 9.516 | 9.962 | 9.508 | 9.579 | 26,766 | +0.03(+0.28%) |
Dec 27, 2021 | 9.588 | 9.588 | 9.499 | 9.552 | 26,237 | -0.04(-0.37%) |
Dec 23, 2021 | 9.472 | 9.623 | 9.445 | 9.588 | 15,390 | +0.10(+1.03%) |
Dec 22, 2021 | 9.481 | 9.552 | 9.320 | 9.490 | 6,222 | +0.02(+0.19%) |
Dec 21, 2021 | 9.525 | 9.744 | 9.418 | 9.472 | 14,438 | +0.04(+0.38%) |
Dec 20, 2021 | 9.508 | 9.508 | 9.320 | 9.436 | 29,954 | -0.23(-2.40%) |
Dec 17, 2021 | 9.668 | 9.704 | 9.499 | 9.668 | 40,203 | +0.04(+0.46%) |
Dec 16, 2021 | 9.579 | 9.632 | 9.579 | 9.623 | 12,021 | +0.04(+0.47%) |
Dec 15, 2021 | 9.588 | 9.704 | 9.579 | 9.579 | 16,588 | -0.12(-1.29%) |
Dec 14, 2021 | 9.525 | 9.704 | 9.499 | 9.704 | 49,597 | +0.09(+0.93%) |
Dec 13, 2021 | 9.606 | 9.668 | 9.463 | 9.614 | 28,220 | +0.12(+1.31%) |
Dec 10, 2021 | 9.418 | 9.516 | 9.258 | 9.490 | 21,003 | +0.22(+2.40%) |
Dec 09, 2021 | 9.525 | 9.623 | 9.205 | 9.267 | 20,525 | -0.08(-0.86%) |
Dec 08, 2021 | 9.320 | 9.356 | 9.231 | 9.347 | 26,270 | -0.03(-0.29%) |
Dec 07, 2021 | 9.481 | 9.481 | 9.249 | 9.374 | 41,481 | -0.03(-0.28%) |
Dec 06, 2021 | 9.516 | 9.677 | 9.392 | 9.401 | 19,191 | -0.02(-0.19%) |
Dec 03, 2021 | 9.766 | 9.766 | 9.401 | 9.418 | 10,990 | -0.19(-1.95%) |
Dec 02, 2021 | 9.525 | 9.606 | 9.356 | 9.606 | 13,778 | +0.23(+2.47%) |
Dec 01, 2021 | 9.418 | 9.695 | 9.365 | 9.374 | 32,573 | -0.09(-0.94%) |
Nov 30, 2021 | 9.525 | 9.935 | 9.356 | 9.463 | 84,885 | +0.00(+0.00%) |
Nov 29, 2021 | 9.597 | 9.606 | 9.329 | 9.463 | 37,179 | +0.05(+0.57%) |
Nov 26, 2021 | 9.597 | 9.810 | 9.383 | 9.409 | 35,561 | -0.23(-2.40%) |
Nov 24, 2021 | 9.908 | 10.12 | 9.543 | 9.641 | 30,497 | -0.10(-1.01%) |
Nov 23, 2021 | 9.882 | 10.02 | 9.704 | 9.739 | 29,035 | -0.08(-0.82%) |
Nov 22, 2021 | 9.935 | 10.02 | 9.775 | 9.819 | 20,296 | -0.05(-0.54%) |
Nov 19, 2021 | 10.10 | 10.12 | 9.819 | 9.873 | 13,292 | -0.28(-2.72%) |
Nov 18, 2021 | 10.10 | 10.15 | 10.02 | 10.15 | 41,399 | +0.07(+0.71%) |
Nov 17, 2021 | 10.07 | 10.18 | 10.02 | 10.08 | 77,232 | +0.00(+0.00%) |
Nov 16, 2021 | 10.08 | 10.19 | 10.02 | 10.08 | 19,106 | -0.04(-0.44%) |
Nov 15, 2021 | 10.02 | 10.15 | 10.02 | 10.12 | 18,994 | +0.05(+0.53%) |
Nov 12, 2021 | 9.962 | 10.07 | 9.917 | 10.07 | 26,756 | +0.02(+0.18%) |
Nov 11, 2021 | 9.944 | 10.18 | 9.944 | 10.05 | 17,807 | -0.07(-0.70%) |
Nov 10, 2021 | 9.864 | 10.15 | 10.12 | 29,607 | +0.25(+2.53%) | |
Nov 09, 2021 | 9.882 | 9.935 | 9.776 | 9.873 | 37,959 | +0.05(+0.54%) |
Nov 08, 2021 | 10.12 | 10.12 | 9.820 | 9.820 | 17,953 | -0.25(-2.46%) |
Nov 05, 2021 | 9.855 | 10.16 | 9.855 | 10.07 | 36,712 | +0.07(+0.71%) |
Nov 04, 2021 | 10.13 | 10.25 | 9.714 | 9.996 | 28,160 | -0.19(-1.82%) |
Nov 03, 2021 | 10.16 | 10.29 | 9.935 | 10.18 | 11,638 | -0.04(-0.43%) |
Nov 02, 2021 | 10.02 | 10.23 | 10.01 | 10.23 | 42,862 | +0.21(+2.12%) |
Nov 01, 2021 | 10.06 | 10.16 | 9.970 | 10.01 | 22,181 | -0.04(-0.44%) |
Oct 29, 2021 | 10.21 | 10.23 | 10.02 | 10.06 | 19,862 | -0.04(-0.35%) |
Oct 28, 2021 | 9.943 | 10.10 | 9.838 | 10.09 | 77,674 | +0.16(+1.60%) |
Oct 27, 2021 | 9.926 | 9.935 | 9.833 | 9.935 | 22,414 | +0.02(+0.18%) |
Oct 26, 2021 | 10.12 | 9.917 | 22,235 | -0.14(-1.40%) | ||
Oct 25, 2021 | 10.29 | 10.29 | 10.05 | 10.06 | 15,005 | -0.14(-1.39%) |
Oct 22, 2021 | 10.07 | 10.21 | 10.06 | 10.20 | 17,202 | +0.07(+0.70%) |
Oct 21, 2021 | 10.20 | 10.21 | 10.06 | 10.13 | 35,327 | -0.09(-0.86%) |
Oct 20, 2021 | 10.20 | 10.22 | 10.08 | 10.22 | 23,308 | +0.07(+0.70%) |
Oct 19, 2021 | 10.22 | 10.23 | 10.05 | 10.15 | 27,357 | +0.04(+0.44%) |
Oct 18, 2021 | 10.06 | 10.23 | 10.04 | 10.10 | 20,097 | +0.00(+0.00%) |
Oct 15, 2021 | 10.16 | 10.38 | 10.10 | 10.10 | 31,398 | -0.04(-0.44%) |
Oct 14, 2021 | 10.16 | 10.26 | 10.08 | 10.15 | 26,681 | +0.02(+0.17%) |
Oct 13, 2021 | 9.989 | 10.14 | 9.989 | 10.13 | 28,842 | +0.06(+0.61%) |
Oct 12, 2021 | 9.979 | 10.16 | 9.979 | 10.07 | 23,137 | -0.09(-0.87%) |
Oct 11, 2021 | 10.13 | 10.28 | 10.09 | 10.16 | 28,140 | -0.07(-0.69%) |
Oct 08, 2021 | 10.19 | 10.43 | 10.18 | 10.23 | 40,321 | -0.03(-0.26%) |
Oct 07, 2021 | 10.29 | 10.42 | 10.24 | 10.25 | 57,481 | -0.01(-0.09%) |
Oct 06, 2021 | 10.16 | 10.26 | 10.07 | 10.26 | 66,242 | +0.14(+1.40%) |
Oct 05, 2021 | 10.12 | 10.22 | 10.03 | 10.12 | 24,952 | +0.01(+0.09%) |
Oct 04, 2021 | 10.11 | 10.30 | 9.943 | 10.11 | 42,210 | -0.04(-0.43%) |