Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.591 | 9.645 | 9.591 | 9.620 | 609,573 | +0.00(+0.00%) |
Dec 30, 2021 | 9.660 | 9.714 | 9.620 | 9.620 | 967,680 | +0.08(+0.83%) |
Dec 29, 2021 | 9.482 | 9.541 | 9.462 | 9.541 | 595,115 | +0.05(+0.52%) |
Dec 28, 2021 | 9.522 | 9.531 | 9.462 | 9.492 | 715,844 | -0.01(-0.10%) |
Dec 27, 2021 | 9.374 | 9.502 | 9.374 | 9.502 | 794,774 | +0.19(+2.01%) |
Dec 23, 2021 | 9.315 | 9.348 | 9.285 | 9.315 | 1,210,216 | +0.04(+0.43%) |
Dec 22, 2021 | 9.108 | 9.285 | 9.108 | 9.275 | 1,765,861 | +0.11(+1.18%) |
Dec 21, 2021 | 9.078 | 9.177 | 9.039 | 9.167 | 1,547,794 | +0.29(+3.22%) |
Dec 20, 2021 | 8.782 | 8.891 | 8.718 | 8.881 | 1,831,538 | +0.00(+0.00%) |
Dec 17, 2021 | 8.802 | 8.940 | 8.782 | 8.881 | 2,729,990 | +0.20(+2.27%) |
Dec 16, 2021 | 8.644 | 8.881 | 8.634 | 8.684 | 2,757,570 | +0.14(+1.61%) |
Dec 15, 2021 | 8.427 | 8.556 | 8.381 | 8.546 | 1,199,122 | +0.05(+0.58%) |
Dec 14, 2021 | 8.437 | 8.536 | 8.427 | 8.496 | 1,966,104 | -0.03(-0.35%) |
Dec 13, 2021 | 8.536 | 8.610 | 8.526 | 8.526 | 1,161,546 | -0.02(-0.23%) |
Dec 10, 2021 | 8.526 | 8.600 | 8.526 | 8.546 | 1,631,940 | -0.04(-0.46%) |
Dec 09, 2021 | 8.634 | 8.654 | 8.575 | 8.585 | 1,091,813 | -0.05(-0.57%) |
Dec 08, 2021 | 8.605 | 8.703 | 8.585 | 8.634 | 1,382,279 | +0.04(+0.46%) |
Dec 07, 2021 | 8.408 | 8.634 | 8.408 | 8.595 | 3,430,798 | +0.27(+3.20%) |
Dec 06, 2021 | 8.309 | 8.358 | 8.220 | 8.329 | 1,097,564 | -0.14(-1.63%) |
Dec 03, 2021 | 8.575 | 8.595 | 8.403 | 8.467 | 1,464,451 | -0.16(-1.83%) |
Dec 02, 2021 | 8.457 | 8.644 | 8.418 | 8.625 | 2,889,804 | +0.32(+3.80%) |
Dec 01, 2021 | 8.526 | 8.526 | 8.289 | 8.309 | 2,611,374 | -0.11(-1.29%) |
Nov 30, 2021 | 8.487 | 8.585 | 8.398 | 8.418 | 4,019,948 | -0.02(-0.23%) |
Nov 29, 2021 | 8.358 | 8.462 | 8.349 | 8.437 | 1,798,619 | +0.18(+2.15%) |
Nov 26, 2021 | 8.368 | 8.418 | 8.220 | 8.260 | 1,954,113 | -0.34(-4.01%) |
Nov 24, 2021 | 8.506 | 8.605 | 8.427 | 8.605 | 1,188,566 | -0.02(-0.23%) |
Nov 23, 2021 | 8.605 | 8.698 | 8.565 | 8.625 | 1,369,536 | +0.03(+0.34%) |
Nov 22, 2021 | 8.792 | 8.792 | 8.556 | 8.595 | 1,788,762 | -0.27(-3.00%) |
Nov 19, 2021 | 8.841 | 8.901 | 8.822 | 8.861 | 843,892 | +0.03(+0.33%) |
Nov 18, 2021 | 8.832 | 8.851 | 8.782 | 8.832 | 889,352 | -0.13(-1.43%) |
Nov 17, 2021 | 8.979 | 8.999 | 8.945 | 8.960 | 741,295 | +0.00(+0.00%) |
Nov 16, 2021 | 8.930 | 9.009 | 8.930 | 8.960 | 487,934 | +0.04(+0.44%) |
Nov 15, 2021 | 8.979 | 9.009 | 8.920 | 8.920 | 852,901 | -0.10(-1.09%) |
Nov 12, 2021 | 8.940 | 9.058 | 8.920 | 9.019 | 1,284,393 | +0.21(+2.35%) |
Nov 11, 2021 | 8.743 | 8.841 | 8.733 | 8.812 | 1,695,905 | +0.03(+0.34%) |
Nov 10, 2021 | 8.881 | 8.782 | 2,868,241 | -0.17(-1.87%) | ||
Nov 09, 2021 | 9.058 | 9.058 | 8.930 | 8.950 | 1,355,327 | -0.12(-1.30%) |
Nov 08, 2021 | 8.989 | 9.078 | 8.960 | 9.068 | 2,097,834 | +0.23(+2.56%) |
Nov 05, 2021 | 8.871 | 8.920 | 8.836 | 8.841 | 1,179,882 | -0.01(-0.11%) |
Nov 04, 2021 | 8.891 | 8.940 | 8.832 | 8.851 | 1,863,689 | -0.05(-0.55%) |
Nov 03, 2021 | 8.901 | 8.915 | 8.832 | 8.901 | 1,060,956 | -0.02(-0.22%) |
Nov 02, 2021 | 8.832 | 8.925 | 8.822 | 8.920 | 1,344,436 | +0.08(+0.89%) |
Nov 01, 2021 | 8.910 | 8.920 | 8.841 | 8.841 | 1,077,840 | +0.01(+0.11%) |
Oct 29, 2021 | 8.871 | 8.871 | 8.792 | 8.832 | 1,837,348 | -0.16(-1.75%) |
Oct 28, 2021 | 8.979 | 9.009 | 8.905 | 8.989 | 1,591,359 | -0.05(-0.55%) |
Oct 27, 2021 | 9.078 | 9.098 | 9.029 | 9.039 | 1,595,091 | -0.02(-0.22%) |
Oct 26, 2021 | 9.177 | 9.058 | 9.058 | 1,249,598 | -0.09(-0.97%) | |
Oct 25, 2021 | 9.177 | 9.206 | 9.120 | 9.147 | 1,949,125 | -0.24(-2.52%) |
Oct 22, 2021 | 9.324 | 9.438 | 9.315 | 9.384 | 1,280,886 | -0.11(-1.14%) |
Oct 21, 2021 | 9.502 | 9.522 | 9.433 | 9.492 | 1,569,298 | -0.12(-1.23%) |
Oct 20, 2021 | 9.719 | 9.719 | 9.592 | 9.610 | 1,488,638 | -0.20(-2.01%) |
Oct 19, 2021 | 9.807 | 9.817 | 9.724 | 9.807 | 1,445,395 | +0.07(+0.71%) |
Oct 18, 2021 | 9.669 | 9.738 | 9.610 | 9.738 | 2,086,684 | -0.03(-0.30%) |
Oct 15, 2021 | 9.679 | 9.788 | 9.640 | 9.768 | 2,059,069 | +0.15(+1.54%) |
Oct 14, 2021 | 9.620 | 9.660 | 9.482 | 9.620 | 2,743,972 | +0.19(+1.99%) |
Oct 13, 2021 | 9.216 | 9.526 | 9.137 | 9.433 | 3,874,083 | +0.64(+7.29%) |
Oct 12, 2021 | 8.832 | 8.881 | 8.782 | 8.792 | 2,356,054 | +0.09(+1.02%) |
Oct 11, 2021 | 8.753 | 8.792 | 8.698 | 8.703 | 2,230,487 | +0.01(+0.11%) |
Oct 08, 2021 | 8.970 | 8.989 | 8.644 | 8.694 | 4,084,766 | -0.10(-1.12%) |
Oct 07, 2021 | 8.723 | 8.836 | 8.713 | 8.792 | 1,501,823 | +0.12(+1.36%) |
Oct 06, 2021 | 8.674 | 8.674 | 8.580 | 8.674 | 1,649,342 | -0.15(-1.68%) |
Oct 05, 2021 | 8.772 | 8.881 | 8.723 | 8.822 | 1,457,986 | +0.10(+1.13%) |
Oct 04, 2021 | 8.802 | 8.832 | 8.654 | 8.723 | 2,244,361 | -0.09(-1.01%) |