Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.680 | 10.02 | 9.590 | 9.940 | 1,457,334 | +0.12(+1.22%) |
Dec 30, 2021 | 9.220 | 10.04 | 9.220 | 9.820 | 1,893,752 | +0.52(+5.59%) |
Dec 29, 2021 | 9.660 | 9.750 | 9.221 | 9.300 | 962,805 | -0.27(-2.82%) |
Dec 28, 2021 | 9.410 | 9.640 | 9.310 | 9.570 | 772,340 | +0.03(+0.31%) |
Dec 27, 2021 | 9.720 | 9.780 | 9.460 | 9.540 | 712,056 | -0.20(-2.05%) |
Dec 23, 2021 | 9.440 | 9.850 | 9.370 | 9.740 | 755,874 | +0.30(+3.18%) |
Dec 22, 2021 | 9.490 | 9.580 | 9.275 | 9.440 | 611,657 | -0.05(-0.53%) |
Dec 21, 2021 | 9.200 | 9.570 | 9.180 | 9.490 | 695,972 | +0.38(+4.17%) |
Dec 20, 2021 | 9.180 | 9.280 | 8.900 | 9.110 | 805,108 | -0.28(-2.98%) |
Dec 17, 2021 | 9.160 | 9.470 | 8.818 | 9.390 | 1,292,149 | -0.01(-0.11%) |
Dec 16, 2021 | 9.880 | 9.950 | 9.320 | 9.400 | 797,909 | -0.26(-2.69%) |
Dec 15, 2021 | 9.700 | 9.720 | 9.170 | 9.660 | 875,200 | -0.04(-0.41%) |
Dec 14, 2021 | 9.820 | 10.15 | 9.610 | 9.700 | 1,110,522 | -0.04(-0.41%) |
Dec 13, 2021 | 10.35 | 10.48 | 9.670 | 9.740 | 1,277,796 | -0.74(-7.06%) |
Dec 10, 2021 | 10.90 | 11.20 | 10.41 | 10.48 | 951,910 | -0.36(-3.32%) |
Dec 09, 2021 | 11.07 | 11.61 | 10.76 | 10.84 | 1,034,690 | -0.58(-5.08%) |
Dec 08, 2021 | 10.85 | 11.53 | 10.67 | 11.42 | 1,182,636 | +0.73(+6.83%) |
Dec 07, 2021 | 10.64 | 10.95 | 10.46 | 10.69 | 956,029 | +0.38(+3.69%) |
Dec 06, 2021 | 9.400 | 10.48 | 9.180 | 10.31 | 1,972,086 | +1.05(+11.34%) |
Dec 03, 2021 | 9.930 | 10.08 | 9.100 | 9.260 | 1,557,600 | -0.69(-6.93%) |
Dec 02, 2021 | 10.00 | 10.37 | 9.700 | 9.950 | 1,218,062 | -0.05(-0.50%) |
Dec 01, 2021 | 10.90 | 11.03 | 9.990 | 10.00 | 1,516,413 | -0.90(-8.26%) |
Nov 30, 2021 | 10.94 | 11.36 | 10.64 | 10.90 | 1,226,405 | -0.23(-2.07%) |
Nov 29, 2021 | 11.16 | 11.25 | 10.72 | 11.13 | 742,820 | +0.01(+0.09%) |
Nov 26, 2021 | 10.90 | 11.20 | 10.76 | 11.12 | 488,857 | -0.11(-0.98%) |
Nov 24, 2021 | 10.98 | 11.34 | 10.74 | 11.23 | 646,007 | +0.27(+2.46%) |
Nov 23, 2021 | 10.94 | 11.30 | 10.77 | 10.96 | 831,320 | -0.16(-1.44%) |
Nov 22, 2021 | 11.43 | 11.63 | 10.98 | 11.12 | 950,320 | -0.13(-1.16%) |
Nov 19, 2021 | 11.06 | 11.55 | 10.85 | 11.25 | 1,078,327 | +0.17(+1.53%) |
Nov 18, 2021 | 11.65 | 11.08 | 11.02 | 11.08 | 1,559,119 | -0.34(-2.98%) |
Nov 17, 2021 | 11.76 | 11.88 | 11.35 | 11.42 | 1,589,384 | -0.34(-2.89%) |
Nov 16, 2021 | 12.23 | 12.28 | 11.66 | 11.76 | 1,286,376 | -0.54(-4.39%) |
Nov 15, 2021 | 12.81 | 12.99 | 12.20 | 12.30 | 1,455,162 | -0.58(-4.50%) |
Nov 12, 2021 | 13.08 | 13.17 | 12.46 | 12.88 | 957,061 | -0.04(-0.31%) |
Nov 11, 2021 | 12.12 | 13.10 | 11.60 | 12.92 | 2,205,244 | +0.75(+6.16%) |
Nov 10, 2021 | 12.55 | 12.17 | 1,290,502 | -0.43(-3.41%) | ||
Nov 09, 2021 | 13.25 | 13.34 | 12.46 | 12.60 | 1,271,590 | -0.60(-4.55%) |
Nov 08, 2021 | 13.28 | 13.64 | 12.83 | 13.20 | 2,585,703 | +0.53(+4.18%) |
Nov 05, 2021 | 12.70 | 12.82 | 12.50 | 12.67 | 766,817 | +0.10(+0.80%) |
Nov 04, 2021 | 13.01 | 13.16 | 12.47 | 12.57 | 1,611,701 | -0.38(-2.93%) |
Nov 03, 2021 | 14.35 | 14.40 | 12.84 | 12.95 | 2,217,738 | -1.04(-7.43%) |
Nov 02, 2021 | 14.33 | 14.47 | 13.95 | 13.99 | 1,018,399 | -0.34(-2.37%) |
Nov 01, 2021 | 14.30 | 14.69 | 14.18 | 14.33 | 881,100 | +0.08(+0.56%) |
Oct 29, 2021 | 14.24 | 14.40 | 13.91 | 14.25 | 1,047,892 | -0.06(-0.42%) |
Oct 28, 2021 | 13.39 | 14.67 | 13.34 | 14.31 | 2,670,091 | +1.06(+8.00%) |
Oct 27, 2021 | 13.52 | 13.79 | 13.21 | 13.25 | 819,164 | -0.20(-1.49%) |
Oct 26, 2021 | 13.77 | 13.45 | 1,740,871 | +0.14(+1.05%) | ||
Oct 25, 2021 | 12.50 | 13.38 | 12.35 | 13.31 | 1,919,464 | +1.35(+11.29%) |
Oct 22, 2021 | 12.24 | 12.25 | 11.82 | 11.96 | 706,464 | -0.19(-1.56%) |
Oct 21, 2021 | 11.48 | 12.16 | 11.48 | 12.15 | 1,380,336 | +0.81(+7.14%) |
Oct 20, 2021 | 11.45 | 11.72 | 11.25 | 11.34 | 681,641 | -0.05(-0.44%) |
Oct 19, 2021 | 11.00 | 11.42 | 10.86 | 11.39 | 1,018,718 | +0.56(+5.17%) |
Oct 18, 2021 | 11.00 | 11.17 | 10.77 | 10.83 | 1,017,093 | -0.21(-1.90%) |
Oct 15, 2021 | 11.27 | 11.31 | 10.97 | 11.04 | 1,129,862 | -0.26(-2.30%) |
Oct 14, 2021 | 11.29 | 11.49 | 11.03 | 11.30 | 838,257 | +0.18(+1.62%) |
Oct 13, 2021 | 10.93 | 11.16 | 10.66 | 11.12 | 619,055 | +0.20(+1.83%) |
Oct 12, 2021 | 10.67 | 11.28 | 10.58 | 10.92 | 1,172,761 | +0.12(+1.11%) |
Oct 11, 2021 | 10.61 | 11.00 | 10.48 | 10.80 | 615,454 | +0.14(+1.31%) |
Oct 08, 2021 | 11.10 | 11.15 | 10.65 | 10.66 | 1,034,920 | -0.34(-3.09%) |
Oct 07, 2021 | 11.32 | 11.34 | 10.99 | 11.00 | 1,690,666 | -0.09(-0.81%) |
Oct 06, 2021 | 11.21 | 11.26 | 10.96 | 11.09 | 978,818 | -0.30(-2.63%) |
Oct 05, 2021 | 11.50 | 11.68 | 11.29 | 11.39 | 511,824 | -0.16(-1.39%) |
Oct 04, 2021 | 12.30 | 12.37 | 11.53 | 11.55 | 827,908 | -0.77(-6.25%) |