Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.08 | 10.18 | 9.960 | 10.12 | 3,917,142 | +0.03(+0.27%) |
Dec 30, 2021 | 9.932 | 10.09 | 9.850 | 10.09 | 5,534,242 | +0.20(+2.05%) |
Dec 29, 2021 | 9.647 | 9.974 | 9.629 | 9.886 | 4,786,342 | +0.18(+1.90%) |
Dec 28, 2021 | 9.831 | 9.974 | 9.679 | 9.702 | 3,680,720 | -0.14(-1.40%) |
Dec 27, 2021 | 9.711 | 9.859 | 9.564 | 9.840 | 3,391,902 | +0.10(+1.04%) |
Dec 23, 2021 | 9.711 | 9.803 | 9.550 | 9.739 | 2,737,888 | -0.01(-0.09%) |
Dec 22, 2021 | 9.757 | 9.785 | 9.573 | 9.748 | 5,039,710 | +0.00(+0.00%) |
Dec 21, 2021 | 9.619 | 9.803 | 9.467 | 9.748 | 6,499,492 | +0.23(+2.42%) |
Dec 20, 2021 | 9.592 | 9.619 | 9.431 | 9.518 | 4,818,258 | -0.06(-0.67%) |
Dec 17, 2021 | 9.776 | 9.886 | 9.467 | 9.583 | 15,353,094 | +0.01(+0.10%) |
Dec 16, 2021 | 9.196 | 9.587 | 9.196 | 9.573 | 6,288,650 | +0.43(+4.73%) |
Dec 15, 2021 | 9.233 | 9.237 | 8.943 | 9.141 | 6,650,352 | -0.07(-0.80%) |
Dec 14, 2021 | 9.104 | 9.288 | 8.966 | 9.214 | 8,757,417 | +0.16(+1.73%) |
Dec 13, 2021 | 9.122 | 9.187 | 9.003 | 9.058 | 6,683,963 | +0.05(+0.51%) |
Dec 10, 2021 | 9.398 | 9.398 | 8.929 | 9.012 | 11,241,462 | -0.39(-4.11%) |
Dec 09, 2021 | 9.564 | 9.583 | 9.320 | 9.398 | 5,779,224 | -0.17(-1.73%) |
Dec 08, 2021 | 9.583 | 9.615 | 9.454 | 9.564 | 5,532,888 | +0.01(+0.10%) |
Dec 07, 2021 | 9.886 | 9.951 | 9.444 | 9.555 | 8,940,405 | -0.44(-4.42%) |
Dec 06, 2021 | 10.09 | 10.15 | 9.951 | 9.997 | 4,781,952 | -0.13(-1.27%) |
Dec 03, 2021 | 10.11 | 10.24 | 9.914 | 10.13 | 7,304,928 | +0.06(+0.64%) |
Dec 02, 2021 | 10.13 | 10.27 | 9.909 | 10.06 | 7,375,707 | -0.06(-0.64%) |
Dec 01, 2021 | 10.83 | 10.83 | 10.11 | 10.13 | 9,013,844 | -0.31(-3.00%) |
Nov 30, 2021 | 10.65 | 10.85 | 10.62 | 10.44 | 10,369,298 | +0.39(+3.85%) |
Nov 29, 2021 | 9.886 | 10.07 | 9.753 | 10.05 | 4,934,077 | +0.21(+2.15%) |
Nov 26, 2021 | 9.932 | 9.932 | 9.619 | 9.840 | 3,293,881 | +0.06(+0.66%) |
Nov 24, 2021 | 9.877 | 9.932 | 9.624 | 9.776 | 6,010,879 | -0.24(-2.39%) |
Nov 23, 2021 | 9.988 | 10.09 | 9.877 | 10.02 | 6,802,874 | +0.00(+0.00%) |
Nov 22, 2021 | 9.942 | 10.11 | 9.739 | 10.02 | 5,557,459 | +0.04(+0.37%) |
Nov 19, 2021 | 9.960 | 10.10 | 9.960 | 9.978 | 6,019,249 | +0.01(+0.09%) |
Nov 18, 2021 | 9.951 | 9.978 | 9.914 | 9.969 | 4,284,592 | -0.14(-1.37%) |
Nov 17, 2021 | 10.11 | 10.33 | 10.06 | 10.11 | 7,104,813 | +0.15(+1.48%) |
Nov 16, 2021 | 10.09 | 10.23 | 9.859 | 9.960 | 8,423,953 | +0.06(+0.56%) |
Nov 15, 2021 | 9.711 | 9.937 | 9.707 | 9.905 | 4,548,350 | +0.22(+2.28%) |
Nov 12, 2021 | 9.610 | 9.739 | 9.546 | 9.684 | 4,034,338 | +0.01(+0.10%) |
Nov 11, 2021 | 9.684 | 9.850 | 9.481 | 9.675 | 7,600,689 | +0.55(+6.05%) |
Nov 10, 2021 | 9.150 | 9.122 | 8,410,806 | +0.34(+3.88%) | ||
Nov 09, 2021 | 8.736 | 8.782 | 8.575 | 8.782 | 3,439,501 | +0.09(+1.06%) |
Nov 08, 2021 | 8.680 | 8.699 | 8.561 | 8.690 | 3,214,006 | +0.10(+1.18%) |
Nov 05, 2021 | 8.579 | 8.625 | 8.414 | 8.588 | 4,830,826 | +0.10(+1.19%) |
Nov 04, 2021 | 8.736 | 8.832 | 8.487 | 8.487 | 3,377,839 | -0.12(-1.39%) |
Nov 03, 2021 | 8.386 | 8.634 | 8.266 | 8.607 | 5,019,629 | +0.06(+0.75%) |
Nov 02, 2021 | 8.515 | 8.547 | 8.418 | 8.542 | 1,968,237 | +0.01(+0.11%) |
Nov 01, 2021 | 8.524 | 8.570 | 8.441 | 8.533 | 3,804,097 | -0.01(-0.11%) |
Oct 29, 2021 | 8.662 | 8.680 | 8.487 | 8.542 | 4,072,693 | -0.29(-3.23%) |
Oct 28, 2021 | 8.929 | 9.035 | 8.809 | 8.828 | 3,548,086 | -0.09(-1.03%) |
Oct 27, 2021 | 8.966 | 9.039 | 8.883 | 8.920 | 2,182,465 | -0.08(-0.92%) |
Oct 26, 2021 | 8.892 | 9.012 | 9.003 | 2,656,062 | +0.04(+0.41%) | |
Oct 25, 2021 | 9.021 | 9.058 | 8.929 | 8.966 | 3,255,441 | +0.07(+0.83%) |
Oct 22, 2021 | 8.828 | 9.242 | 8.819 | 8.892 | 7,009,951 | +0.26(+2.99%) |
Oct 21, 2021 | 8.671 | 8.699 | 8.542 | 8.634 | 4,011,827 | -0.06(-0.74%) |
Oct 20, 2021 | 8.791 | 8.878 | 8.680 | 8.699 | 4,653,357 | +0.06(+0.64%) |
Oct 19, 2021 | 8.726 | 8.745 | 8.579 | 8.644 | 3,015,002 | +0.15(+1.73%) |
Oct 18, 2021 | 8.561 | 8.653 | 8.478 | 8.496 | 3,040,297 | -0.13(-1.49%) |
Oct 15, 2021 | 8.367 | 8.653 | 8.289 | 8.625 | 5,083,456 | -0.13(-1.47%) |
Oct 14, 2021 | 8.782 | 8.837 | 8.625 | 8.754 | 5,757,745 | +0.11(+1.28%) |
Oct 13, 2021 | 8.524 | 8.699 | 8.496 | 8.644 | 6,758,060 | +0.30(+3.64%) |
Oct 12, 2021 | 8.193 | 8.441 | 8.137 | 8.340 | 4,681,763 | +0.27(+3.31%) |
Oct 11, 2021 | 8.073 | 8.202 | 7.972 | 8.073 | 3,655,611 | +0.03(+0.34%) |
Oct 08, 2021 | 8.220 | 8.275 | 7.962 | 8.045 | 4,348,979 | +0.14(+1.75%) |
Oct 07, 2021 | 7.686 | 7.981 | 7.686 | 7.907 | 7,485,299 | +0.17(+2.26%) |
Oct 06, 2021 | 7.511 | 7.742 | 7.456 | 7.732 | 11,096,095 | +0.24(+3.19%) |
Oct 05, 2021 | 7.475 | 7.557 | 7.378 | 7.493 | 8,343,837 | -0.04(-0.49%) |
Oct 04, 2021 | 7.548 | 7.696 | 7.516 | 7.530 | 9,650,794 | +0.00(+0.00%) |