Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.530 | 9.829 | 9.500 | 9.500 | 2,867 | -0.18(-1.86%) |
Dec 30, 2021 | 9.510 | 9.690 | 9.397 | 9.680 | 13,132 | -0.06(-0.62%) |
Dec 29, 2021 | 9.680 | 10.00 | 9.500 | 9.740 | 22,374 | +0.43(+4.62%) |
Dec 28, 2021 | 9.460 | 9.820 | 9.000 | 9.310 | 20,470 | -0.74(-7.36%) |
Dec 27, 2021 | 10.15 | 10.42 | 10.02 | 10.05 | 2,780 | -0.10(-0.99%) |
Dec 23, 2021 | 10.00 | 10.33 | 10.00 | 10.15 | 2,706 | +0.30(+3.05%) |
Dec 22, 2021 | 10.25 | 10.28 | 9.430 | 9.850 | 26,760 | -0.33(-3.26%) |
Dec 21, 2021 | 9.500 | 10.50 | 9.500 | 10.18 | 28,593 | +1.23(+13.76%) |
Dec 20, 2021 | 9.530 | 9.530 | 8.900 | 8.950 | 10,607 | -0.85(-8.67%) |
Dec 17, 2021 | 10.28 | 10.28 | 9.800 | 9.800 | 7,210 | -0.40(-3.92%) |
Dec 16, 2021 | 9.990 | 10.38 | 9.990 | 10.20 | 2,367 | +0.06(+0.59%) |
Dec 15, 2021 | 10.52 | 10.52 | 9.910 | 10.14 | 5,821 | -0.36(-3.43%) |
Dec 14, 2021 | 10.80 | 10.80 | 10.50 | 10.50 | 7,370 | -0.28(-2.60%) |
Dec 13, 2021 | 10.69 | 10.78 | 10.52 | 10.78 | 7,653 | +0.22(+2.08%) |
Dec 10, 2021 | 10.69 | 10.69 | 10.53 | 10.56 | 4,933 | +0.06(+0.57%) |
Dec 09, 2021 | 10.50 | 10.80 | 10.49 | 10.50 | 16,699 | +0.00(+0.00%) |
Dec 08, 2021 | 10.49 | 10.54 | 10.41 | 10.50 | 6,362 | -0.05(-0.47%) |
Dec 07, 2021 | 10.50 | 10.58 | 10.50 | 10.55 | 4,119 | +0.08(+0.76%) |
Dec 06, 2021 | 10.50 | 10.70 | 10.47 | 10.47 | 11,579 | +0.01(+0.06%) |
Dec 03, 2021 | 10.53 | 10.78 | 10.19 | 10.46 | 26,191 | +0.03(+0.32%) |
Dec 02, 2021 | 10.54 | 10.73 | 10.43 | 10.43 | 9,570 | -0.07(-0.67%) |
Dec 01, 2021 | 9.730 | 10.95 | 9.730 | 10.50 | 9,017 | +1.05(+11.11%) |
Nov 30, 2021 | 10.65 | 10.83 | 9.450 | 9.450 | 25,358 | -1.24(-11.60%) |
Nov 29, 2021 | 10.89 | 11.00 | 10.60 | 10.69 | 5,457 | -0.47(-4.22%) |
Nov 26, 2021 | 10.95 | 11.32 | 10.50 | 11.16 | 7,730 | +0.28(+2.58%) |
Nov 24, 2021 | 10.44 | 11.28 | 10.43 | 10.88 | 11,234 | +0.24(+2.26%) |
Nov 23, 2021 | 10.85 | 10.85 | 9.681 | 10.64 | 4,455 | -0.38(-3.45%) |
Nov 22, 2021 | 11.12 | 11.12 | 10.58 | 11.02 | 3,568 | -0.12(-1.08%) |
Nov 19, 2021 | 11.11 | 11.39 | 11.11 | 11.14 | 2,065 | -0.27(-2.37%) |
Nov 18, 2021 | 11.15 | 11.41 | 11.41 | 11.41 | 2,555 | -0.04(-0.31%) |
Nov 17, 2021 | 11.11 | 11.45 | 11.11 | 11.45 | 4,559 | +0.34(+3.02%) |
Nov 16, 2021 | 11.24 | 11.43 | 11.11 | 11.11 | 2,970 | -0.27(-2.37%) |
Nov 15, 2021 | 11.75 | 11.75 | 10.98 | 11.38 | 14,031 | -0.36(-3.07%) |
Nov 12, 2021 | 11.52 | 11.74 | 11.51 | 11.74 | 7,128 | -0.01(-0.09%) |
Nov 11, 2021 | 11.50 | 11.75 | 11.28 | 11.75 | 9,335 | +0.31(+2.71%) |
Nov 10, 2021 | 11.44 | 11.44 | 4,501 | -0.22(-1.88%) | ||
Nov 09, 2021 | 11.67 | 11.67 | 11.53 | 11.66 | 3,433 | -0.24(-2.02%) |
Nov 08, 2021 | 11.95 | 11.97 | 11.46 | 11.90 | 2,803 | -0.05(-0.42%) |
Nov 05, 2021 | 11.75 | 11.95 | 11.49 | 11.95 | 4,953 | +0.24(+2.05%) |
Nov 04, 2021 | 11.71 | 11.75 | 11.71 | 11.71 | 946 | +0.20(+1.74%) |
Nov 03, 2021 | 11.07 | 11.70 | 11.07 | 11.51 | 2,006 | +0.21(+1.86%) |
Nov 02, 2021 | 11.92 | 11.98 | 11.24 | 11.30 | 15,417 | -0.65(-5.48%) |
Nov 01, 2021 | 10.85 | 12.00 | 10.88 | 11.96 | 17,396 | +1.07(+9.88%) |
Oct 29, 2021 | 11.31 | 11.31 | 10.88 | 10.88 | 7,074 | -0.62(-5.39%) |
Oct 28, 2021 | 11.95 | 11.95 | 11.42 | 11.50 | 4,741 | -0.45(-3.77%) |
Oct 27, 2021 | 11.67 | 12.48 | 11.32 | 11.95 | 36,662 | +0.31(+2.68%) |
Oct 26, 2021 | 11.70 | 11.64 | 23,034 | -0.01(-0.10%) | ||
Oct 25, 2021 | 11.20 | 11.70 | 11.03 | 11.65 | 26,067 | +0.50(+4.49%) |
Oct 22, 2021 | 11.15 | 11.30 | 10.88 | 11.15 | 9,869 | +0.12(+1.04%) |
Oct 21, 2021 | 10.45 | 11.12 | 10.45 | 11.04 | 8,874 | +0.42(+3.91%) |
Oct 20, 2021 | 10.23 | 11.13 | 10.23 | 10.62 | 15,433 | +0.20(+1.92%) |
Oct 19, 2021 | 10.81 | 11.23 | 10.36 | 10.42 | 10,471 | -0.32(-2.98%) |
Oct 18, 2021 | 10.63 | 11.71 | 10.63 | 10.74 | 45,575 | -0.17(-1.56%) |
Oct 15, 2021 | 10.50 | 10.94 | 10.50 | 10.91 | 5,115 | +0.37(+3.51%) |
Oct 14, 2021 | 10.34 | 11.00 | 10.26 | 10.54 | 16,973 | -0.06(-0.57%) |
Oct 13, 2021 | 10.00 | 10.76 | 9.500 | 10.60 | 31,155 | +0.40(+3.93%) |
Oct 12, 2021 | 9.150 | 10.70 | 9.150 | 10.20 | 30,443 | +1.20(+13.32%) |
Oct 11, 2021 | 8.730 | 9.250 | 8.730 | 9.000 | 12,293 | +0.44(+5.14%) |
Oct 08, 2021 | 8.500 | 8.900 | 8.341 | 8.560 | 14,093 | +0.05(+0.59%) |
Oct 07, 2021 | 8.750 | 9.000 | 8.370 | 8.510 | 5,951 | -0.43(-4.81%) |
Oct 06, 2021 | 8.690 | 8.940 | 8.522 | 8.940 | 3,158 | +0.00(+0.00%) |
Oct 05, 2021 | 8.930 | 9.350 | 8.930 | 8.940 | 997 | +0.21(+2.41%) |
Oct 04, 2021 | 8.870 | 9.370 | 8.440 | 8.730 | 3,593 | -0.19(-2.13%) |