Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.790 | 8.175 | 7.740 | 7.850 | 5,799,352 | +0.13(+1.68%) |
Dec 30, 2021 | 7.620 | 7.970 | 7.600 | 7.720 | 5,045,668 | +0.07(+0.92%) |
Dec 29, 2021 | 7.620 | 7.803 | 7.510 | 7.650 | 6,167,141 | -0.06(-0.78%) |
Dec 28, 2021 | 8.280 | 8.343 | 7.615 | 7.710 | 9,327,232 | -1.10(-12.48%) |
Dec 27, 2021 | 9.000 | 9.150 | 8.675 | 8.810 | 8,720,643 | +0.06(+0.69%) |
Dec 23, 2021 | 8.160 | 8.850 | 7.900 | 8.750 | 10,287,719 | +0.61(+7.49%) |
Dec 22, 2021 | 8.100 | 8.290 | 7.930 | 8.140 | 5,419,138 | -0.04(-0.49%) |
Dec 21, 2021 | 7.810 | 8.190 | 7.765 | 8.180 | 6,463,014 | +0.67(+8.92%) |
Dec 20, 2021 | 7.440 | 7.780 | 7.310 | 7.510 | 6,186,636 | -0.29(-3.72%) |
Dec 17, 2021 | 7.530 | 8.080 | 7.430 | 7.800 | 8,131,994 | -0.16(-2.01%) |
Dec 16, 2021 | 8.720 | 8.752 | 7.795 | 7.960 | 7,570,454 | -0.67(-7.76%) |
Dec 15, 2021 | 8.130 | 8.650 | 7.680 | 8.630 | 9,968,214 | +0.52(+6.41%) |
Dec 14, 2021 | 7.990 | 8.400 | 7.862 | 8.110 | 6,035,690 | -0.04(-0.49%) |
Dec 13, 2021 | 8.540 | 8.619 | 8.020 | 8.150 | 7,695,238 | -0.63(-7.18%) |
Dec 10, 2021 | 9.400 | 9.490 | 8.650 | 8.780 | 6,984,869 | -0.25(-2.77%) |
Dec 09, 2021 | 9.680 | 9.750 | 8.910 | 9.030 | 7,414,137 | -0.92(-9.25%) |
Dec 08, 2021 | 9.940 | 10.19 | 9.550 | 9.950 | 5,806,164 | -0.10(-1.00%) |
Dec 07, 2021 | 9.920 | 10.32 | 9.550 | 10.05 | 9,314,731 | +0.86(+9.36%) |
Dec 06, 2021 | 8.060 | 9.350 | 7.950 | 9.190 | 12,299,467 | -0.18(-1.92%) |
Dec 03, 2021 | 10.64 | 10.75 | 9.145 | 9.370 | 12,579,926 | -1.12(-10.68%) |
Dec 02, 2021 | 11.50 | 11.50 | 9.920 | 10.49 | 13,114,870 | -1.29(-10.95%) |
Dec 01, 2021 | 12.60 | 13.12 | 11.70 | 11.78 | 11,007,458 | -0.27(-2.24%) |
Nov 30, 2021 | 12.85 | 13.15 | 11.59 | 12.05 | 13,254,749 | -0.70(-5.49%) |
Nov 29, 2021 | 12.69 | 13.28 | 12.13 | 12.75 | 8,906,644 | +0.56(+4.59%) |
Nov 26, 2021 | 11.71 | 12.46 | 11.70 | 12.19 | 4,730,636 | -0.33(-2.64%) |
Nov 24, 2021 | 12.12 | 12.60 | 11.73 | 12.52 | 5,053,038 | -0.16(-1.26%) |
Nov 23, 2021 | 12.36 | 13.01 | 12.18 | 12.68 | 5,854,876 | +0.27(+2.18%) |
Nov 22, 2021 | 13.31 | 13.35 | 12.21 | 12.41 | 6,812,036 | -0.81(-6.13%) |
Nov 19, 2021 | 12.82 | 13.74 | 12.71 | 13.22 | 7,754,687 | +0.70(+5.59%) |
Nov 18, 2021 | 13.21 | 12.60 | 12.49 | 12.52 | 12,115,692 | -0.97(-7.19%) |
Nov 17, 2021 | 14.08 | 14.08 | 13.03 | 13.49 | 8,645,073 | -0.41(-2.95%) |
Nov 16, 2021 | 13.61 | 14.46 | 13.38 | 13.90 | 10,222,079 | -0.73(-4.99%) |
Nov 15, 2021 | 15.39 | 15.50 | 14.37 | 14.63 | 8,389,151 | -0.65(-4.25%) |
Nov 12, 2021 | 14.53 | 15.45 | 13.76 | 15.28 | 14,889,765 | +1.10(+7.76%) |
Nov 11, 2021 | 14.87 | 15.41 | 14.10 | 14.18 | 9,849,627 | -0.52(-3.54%) |
Nov 10, 2021 | 15.82 | 14.70 | 15,038,394 | -0.70(-4.55%) | ||
Nov 09, 2021 | 16.41 | 16.57 | 14.82 | 15.40 | 13,004,089 | -0.50(-3.14%) |
Nov 08, 2021 | 15.43 | 16.42 | 14.89 | 15.90 | 16,555,427 | +1.38(+9.50%) |
Nov 05, 2021 | 14.87 | 15.05 | 13.94 | 14.52 | 8,639,874 | -0.18(-1.22%) |
Nov 04, 2021 | 15.21 | 15.82 | 14.37 | 14.70 | 11,381,931 | -0.63(-4.11%) |
Nov 03, 2021 | 15.20 | 15.35 | 14.48 | 15.33 | 14,588,947 | -0.14(-0.90%) |
Nov 02, 2021 | 14.54 | 15.70 | 14.38 | 15.47 | 17,732,790 | +1.41(+10.03%) |
Nov 01, 2021 | 13.64 | 14.15 | 13.40 | 14.06 | 14,749,675 | +0.67(+5.00%) |
Oct 29, 2021 | 12.16 | 13.58 | 11.92 | 13.39 | 17,486,254 | +1.19(+9.75%) |
Oct 28, 2021 | 12.75 | 13.02 | 11.97 | 12.20 | 13,154,385 | +0.17(+1.41%) |
Oct 27, 2021 | 12.14 | 12.79 | 11.97 | 12.03 | 12,482,134 | -0.89(-6.89%) |
Oct 26, 2021 | 12.91 | 12.92 | 14,828,149 | -0.13(-1.00%) | ||
Oct 25, 2021 | 11.56 | 13.15 | 11.45 | 13.05 | 19,715,652 | +1.90(+17.04%) |
Oct 22, 2021 | 11.65 | 11.80 | 10.82 | 11.15 | 12,161,318 | -0.54(-4.62%) |
Oct 21, 2021 | 12.23 | 12.46 | 11.42 | 11.69 | 15,403,732 | -0.66(-5.34%) |
Oct 20, 2021 | 12.05 | 13.19 | 12.02 | 12.35 | 22,004,978 | +0.36(+3.00%) |
Oct 19, 2021 | 12.31 | 12.31 | 11.11 | 11.99 | 23,893,656 | +0.02(+0.17%) |
Oct 18, 2021 | 12.15 | 13.00 | 11.71 | 11.97 | 24,033,182 | -0.25(-2.05%) |
Oct 15, 2021 | 11.08 | 12.46 | 10.94 | 12.22 | 36,278,472 | +1.66(+15.72%) |
Oct 14, 2021 | 10.89 | 11.11 | 10.44 | 10.56 | 10,312,618 | -0.26(-2.40%) |
Oct 13, 2021 | 9.960 | 10.85 | 9.930 | 10.82 | 12,135,935 | +0.72(+7.13%) |
Oct 12, 2021 | 10.70 | 10.77 | 9.970 | 10.10 | 7,999,033 | -0.60(-5.61%) |
Oct 11, 2021 | 10.63 | 11.22 | 10.50 | 10.70 | 16,021,602 | +0.27(+2.59%) |
Oct 08, 2021 | 10.05 | 10.63 | 9.630 | 10.43 | 9,231,390 | +0.61(+6.21%) |
Oct 07, 2021 | 10.00 | 10.22 | 9.470 | 9.820 | 10,420,012 | -0.29(-2.87%) |
Oct 06, 2021 | 10.70 | 11.02 | 9.900 | 10.11 | 17,706,938 | -0.20(-1.94%) |
Oct 05, 2021 | 9.750 | 10.37 | 9.750 | 10.31 | 13,626,645 | +0.70(+7.28%) |
Oct 04, 2021 | 9.150 | 9.745 | 8.730 | 9.610 | 13,193,086 | +0.34(+3.67%) |