Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.940 | 10.43 | 9.750 | 9.770 | 3,586,984 | -0.30(-2.98%) |
Dec 30, 2021 | 9.280 | 10.37 | 9.260 | 10.07 | 3,983,552 | +0.73(+7.82%) |
Dec 29, 2021 | 10.00 | 10.02 | 9.200 | 9.340 | 1,235,207 | -0.72(-7.16%) |
Dec 28, 2021 | 10.45 | 10.78 | 10.04 | 10.06 | 897,405 | -0.37(-3.55%) |
Dec 27, 2021 | 10.77 | 10.80 | 10.11 | 10.43 | 1,492,798 | -0.03(-0.29%) |
Dec 23, 2021 | 10.30 | 10.79 | 10.20 | 10.46 | 1,301,855 | +0.12(+1.16%) |
Dec 22, 2021 | 10.07 | 10.50 | 9.830 | 10.34 | 1,562,559 | +0.02(+0.19%) |
Dec 21, 2021 | 9.830 | 10.46 | 9.780 | 10.32 | 1,448,522 | +0.50(+5.09%) |
Dec 20, 2021 | 9.610 | 10.02 | 9.270 | 9.820 | 1,924,511 | -0.09(-0.91%) |
Dec 17, 2021 | 8.920 | 9.940 | 8.764 | 9.910 | 11,903,510 | +0.78(+8.54%) |
Dec 16, 2021 | 9.250 | 9.480 | 9.040 | 9.130 | 1,435,302 | -0.10(-1.08%) |
Dec 15, 2021 | 8.670 | 9.340 | 8.600 | 9.230 | 1,665,101 | +0.42(+4.78%) |
Dec 14, 2021 | 8.510 | 8.920 | 8.500 | 8.809 | 1,186,223 | +0.12(+1.33%) |
Dec 13, 2021 | 8.400 | 8.960 | 8.380 | 8.694 | 1,463,108 | +0.26(+3.06%) |
Dec 10, 2021 | 8.610 | 8.880 | 8.395 | 8.435 | 884,788 | -0.17(-1.96%) |
Dec 09, 2021 | 8.600 | 8.940 | 8.530 | 8.603 | 1,179,156 | -0.04(-0.43%) |
Dec 08, 2021 | 8.270 | 8.760 | 8.217 | 8.640 | 1,193,130 | +0.34(+4.10%) |
Dec 07, 2021 | 8.120 | 8.430 | 7.990 | 8.300 | 833,377 | +0.27(+3.36%) |
Dec 06, 2021 | 7.900 | 8.090 | 7.820 | 8.030 | 1,085,182 | +0.12(+1.47%) |
Dec 03, 2021 | 8.170 | 8.300 | 7.780 | 7.914 | 1,102,560 | -0.32(-3.86%) |
Dec 02, 2021 | 7.880 | 8.270 | 7.820 | 8.232 | 1,210,109 | +0.23(+2.90%) |
Dec 01, 2021 | 8.440 | 8.640 | 7.985 | 8.000 | 2,781,287 | -0.63(-7.30%) |
Nov 30, 2021 | 7.670 | 8.730 | 7.670 | 8.630 | 4,266,981 | +0.92(+11.97%) |
Nov 29, 2021 | 8.200 | 8.200 | 7.630 | 7.708 | 3,528,614 | -0.36(-4.49%) |
Nov 26, 2021 | 8.240 | 8.380 | 7.930 | 8.070 | 3,002,719 | -0.28(-3.35%) |
Nov 24, 2021 | 8.320 | 8.490 | 8.180 | 8.350 | 4,742,653 | +0.04(+0.48%) |
Nov 23, 2021 | 8.560 | 8.660 | 8.090 | 8.310 | 1,716,195 | -0.40(-4.58%) |
Nov 22, 2021 | 9.000 | 9.030 | 8.310 | 8.709 | 2,500,918 | +0.21(+2.46%) |
Nov 19, 2021 | 8.410 | 8.760 | 8.410 | 8.500 | 819,826 | -0.01(-0.11%) |
Nov 18, 2021 | 8.900 | 8.580 | 8.390 | 8.509 | 2,158,472 | -0.38(-4.28%) |
Nov 17, 2021 | 9.200 | 9.210 | 8.870 | 8.890 | 1,419,114 | -0.28(-3.05%) |
Nov 16, 2021 | 9.160 | 9.315 | 9.030 | 9.170 | 1,054,889 | -0.07(-0.76%) |
Nov 15, 2021 | 9.190 | 9.440 | 9.055 | 9.240 | 1,205,718 | +0.00(+0.00%) |
Nov 12, 2021 | 9.500 | 9.500 | 9.095 | 9.240 | 2,081,204 | -0.21(-2.22%) |
Nov 11, 2021 | 9.580 | 9.700 | 9.090 | 9.450 | 2,871,839 | -0.16(-1.66%) |
Nov 10, 2021 | 9.360 | 9.610 | 3,328,089 | -0.07(-0.72%) | ||
Nov 09, 2021 | 10.15 | 10.66 | 9.360 | 9.680 | 4,518,114 | -0.49(-4.82%) |
Nov 08, 2021 | 9.080 | 10.33 | 9.050 | 10.17 | 11,979,488 | +1.35(+15.31%) |
Nov 05, 2021 | 9.590 | 9.790 | 8.700 | 8.820 | 33,691,356 | -27.18(-75.50%) |
Nov 04, 2021 | 37.01 | 37.53 | 35.80 | 36.00 | 782,688 | -1.13(-3.04%) |
Nov 03, 2021 | 33.02 | 37.99 | 33.02 | 37.13 | 1,163,729 | +2.03(+5.78%) |
Nov 02, 2021 | 34.29 | 35.18 | 33.85 | 35.10 | 681,757 | +0.79(+2.30%) |
Nov 01, 2021 | 33.30 | 34.79 | 33.18 | 34.31 | 876,246 | +0.92(+2.76%) |
Oct 29, 2021 | 34.42 | 34.99 | 33.29 | 33.39 | 490,520 | -1.07(-3.11%) |
Oct 28, 2021 | 33.82 | 34.85 | 33.52 | 34.46 | 481,982 | +0.59(+1.74%) |
Oct 27, 2021 | 33.78 | 34.53 | 33.57 | 33.87 | 266,626 | -0.02(-0.06%) |
Oct 26, 2021 | 33.99 | 33.89 | 263,256 | -0.12(-0.35%) | ||
Oct 25, 2021 | 34.61 | 34.76 | 33.77 | 34.01 | 220,787 | -0.59(-1.71%) |
Oct 22, 2021 | 33.49 | 34.65 | 30.47 | 34.60 | 248,176 | +0.56(+1.65%) |
Oct 21, 2021 | 34.41 | 35.00 | 33.80 | 34.04 | 174,460 | -0.17(-0.50%) |
Oct 20, 2021 | 33.97 | 34.26 | 33.42 | 34.21 | 264,518 | +0.24(+0.71%) |
Oct 19, 2021 | 33.98 | 34.83 | 33.62 | 33.97 | 229,171 | +0.08(+0.24%) |
Oct 18, 2021 | 34.30 | 35.19 | 32.94 | 33.89 | 307,403 | -0.94(-2.70%) |
Oct 15, 2021 | 34.73 | 35.66 | 34.12 | 34.83 | 322,521 | +0.14(+0.40%) |
Oct 14, 2021 | 35.36 | 35.49 | 33.75 | 34.69 | 358,533 | -0.55(-1.56%) |
Oct 13, 2021 | 34.57 | 35.85 | 33.86 | 35.24 | 484,948 | +0.74(+2.14%) |
Oct 12, 2021 | 32.36 | 34.79 | 32.29 | 34.50 | 476,352 | +2.20(+6.81%) |
Oct 11, 2021 | 32.46 | 33.27 | 31.98 | 32.30 | 182,517 | -0.02(-0.06%) |
Oct 08, 2021 | 32.01 | 32.85 | 31.34 | 32.32 | 536,640 | +0.31(+0.97%) |
Oct 07, 2021 | 30.95 | 32.04 | 30.30 | 32.01 | 534,949 | +0.74(+2.37%) |
Oct 06, 2021 | 32.10 | 32.91 | 30.77 | 31.27 | 357,499 | -1.44(-4.40%) |
Oct 05, 2021 | 33.12 | 33.85 | 32.05 | 32.71 | 487,744 | -0.39(-1.18%) |
Oct 04, 2021 | 33.15 | 34.31 | 32.99 | 33.10 | 362,788 | -1.17(-3.41%) |