Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.680 | 8.970 | 8.550 | 8.970 | 29,759 | +0.25(+2.87%) |
Dec 30, 2021 | 8.690 | 8.971 | 8.568 | 8.720 | 18,301 | -0.07(-0.80%) |
Dec 29, 2021 | 8.980 | 8.980 | 8.693 | 8.790 | 11,135 | -0.16(-1.79%) |
Dec 28, 2021 | 8.720 | 9.150 | 8.606 | 8.950 | 17,790 | +0.17(+1.94%) |
Dec 27, 2021 | 9.100 | 9.135 | 8.780 | 8.780 | 21,428 | -0.40(-4.36%) |
Dec 23, 2021 | 8.740 | 9.200 | 8.610 | 9.180 | 40,354 | +0.52(+6.00%) |
Dec 22, 2021 | 8.700 | 8.750 | 8.360 | 8.660 | 29,360 | -0.10(-1.14%) |
Dec 21, 2021 | 8.480 | 8.830 | 8.310 | 8.760 | 27,825 | +0.22(+2.58%) |
Dec 20, 2021 | 7.980 | 8.600 | 7.980 | 8.540 | 44,465 | +0.48(+5.96%) |
Dec 17, 2021 | 8.360 | 8.360 | 7.980 | 8.060 | 66,915 | -0.09(-1.10%) |
Dec 16, 2021 | 8.100 | 8.230 | 8.000 | 8.150 | 53,660 | +0.10(+1.24%) |
Dec 15, 2021 | 8.060 | 8.403 | 7.810 | 8.050 | 70,482 | -0.28(-3.36%) |
Dec 14, 2021 | 8.960 | 9.170 | 8.020 | 8.330 | 78,841 | -0.92(-9.95%) |
Dec 13, 2021 | 9.730 | 9.950 | 9.110 | 9.250 | 64,900 | -0.49(-5.03%) |
Dec 10, 2021 | 9.830 | 9.977 | 9.665 | 9.740 | 46,643 | +0.02(+0.21%) |
Dec 09, 2021 | 9.810 | 9.970 | 9.720 | 9.720 | 19,492 | -0.10(-1.02%) |
Dec 08, 2021 | 9.810 | 10.00 | 9.763 | 9.820 | 31,075 | +0.03(+0.31%) |
Dec 07, 2021 | 10.01 | 10.15 | 9.790 | 9.790 | 36,814 | -0.19(-1.90%) |
Dec 06, 2021 | 10.38 | 10.39 | 9.840 | 9.980 | 70,203 | -0.40(-3.85%) |
Dec 03, 2021 | 11.25 | 11.25 | 10.32 | 10.38 | 92,930 | -0.77(-6.91%) |
Dec 02, 2021 | 11.01 | 11.50 | 10.92 | 11.15 | 95,247 | +0.35(+3.24%) |
Dec 01, 2021 | 11.23 | 11.63 | 10.61 | 10.80 | 178,090 | +0.04(+0.37%) |
Nov 30, 2021 | 10.35 | 10.81 | 10.15 | 10.76 | 50,935 | +0.41(+3.96%) |
Nov 29, 2021 | 10.00 | 10.42 | 9.750 | 10.35 | 47,518 | +0.35(+3.50%) |
Nov 26, 2021 | 10.20 | 10.24 | 9.920 | 10.00 | 18,914 | -0.20(-1.96%) |
Nov 24, 2021 | 10.09 | 10.38 | 9.950 | 10.20 | 4,739 | -0.05(-0.49%) |
Nov 23, 2021 | 10.36 | 10.36 | 10.00 | 10.25 | 20,970 | -0.13(-1.25%) |
Nov 22, 2021 | 10.45 | 10.55 | 10.10 | 10.38 | 16,686 | -0.11(-1.05%) |
Nov 19, 2021 | 10.71 | 10.71 | 10.42 | 10.49 | 10,334 | -0.28(-2.63%) |
Nov 18, 2021 | 11.10 | 10.78 | 10.50 | 10.77 | 53,636 | -0.27(-2.41%) |
Nov 17, 2021 | 10.64 | 11.20 | 10.61 | 11.04 | 29,727 | +0.33(+3.08%) |
Nov 16, 2021 | 10.55 | 10.73 | 10.44 | 10.71 | 43,310 | +0.17(+1.60%) |
Nov 15, 2021 | 10.55 | 10.69 | 10.39 | 10.54 | 35,923 | +0.10(+0.97%) |
Nov 12, 2021 | 10.22 | 10.50 | 10.13 | 10.44 | 39,257 | +0.28(+2.71%) |
Nov 11, 2021 | 10.14 | 10.29 | 9.920 | 10.16 | 13,082 | +0.23(+2.36%) |
Nov 10, 2021 | 10.00 | 9.930 | 46,294 | -0.03(-0.30%) | ||
Nov 09, 2021 | 10.06 | 10.06 | 9.660 | 9.960 | 19,866 | +0.03(+0.30%) |
Nov 08, 2021 | 9.900 | 10.19 | 9.900 | 9.930 | 17,315 | +0.02(+0.20%) |
Nov 05, 2021 | 9.610 | 9.970 | 9.610 | 9.910 | 23,562 | +0.31(+3.23%) |
Nov 04, 2021 | 9.520 | 9.824 | 9.520 | 9.600 | 17,007 | +0.01(+0.10%) |
Nov 03, 2021 | 9.710 | 10.00 | 9.350 | 9.590 | 52,443 | -0.15(-1.54%) |
Nov 02, 2021 | 9.900 | 9.900 | 9.710 | 9.740 | 13,289 | -0.19(-1.91%) |
Nov 01, 2021 | 10.01 | 9.920 | 9.795 | 9.930 | 12,413 | +0.01(+0.10%) |
Oct 29, 2021 | 9.900 | 10.21 | 9.890 | 9.920 | 33,563 | +0.03(+0.30%) |
Oct 28, 2021 | 10.09 | 10.25 | 9.821 | 9.890 | 27,162 | -0.22(-2.18%) |
Oct 27, 2021 | 10.18 | 10.22 | 10.09 | 10.11 | 7,982 | -0.11(-1.08%) |
Oct 26, 2021 | 10.15 | 10.22 | 5,271 | +0.07(+0.69%) | ||
Oct 25, 2021 | 10.10 | 10.22 | 10.06 | 10.15 | 13,417 | +0.08(+0.79%) |
Oct 22, 2021 | 10.00 | 10.21 | 10.00 | 10.07 | 22,922 | +0.05(+0.50%) |
Oct 21, 2021 | 10.15 | 10.16 | 10.00 | 10.02 | 28,946 | -0.11(-1.09%) |
Oct 20, 2021 | 10.00 | 10.13 | 10.00 | 10.13 | 15,039 | +0.17(+1.66%) |
Oct 19, 2021 | 10.06 | 10.17 | 9.965 | 9.965 | 8,806 | -0.10(-0.95%) |
Oct 18, 2021 | 10.00 | 10.27 | 10.00 | 10.06 | 6,663 | +0.01(+0.10%) |
Oct 15, 2021 | 10.10 | 10.10 | 9.990 | 10.05 | 7,136 | -0.09(-0.94%) |
Oct 14, 2021 | 10.20 | 10.25 | 10.01 | 10.14 | 12,287 | +0.15(+1.55%) |
Oct 13, 2021 | 9.910 | 10.20 | 9.910 | 9.990 | 46,819 | +0.10(+1.01%) |
Oct 12, 2021 | 9.900 | 10.01 | 9.722 | 9.890 | 10,037 | +0.07(+0.71%) |
Oct 11, 2021 | 9.910 | 9.998 | 9.720 | 9.820 | 6,847 | -0.10(-1.01%) |
Oct 08, 2021 | 9.800 | 10.11 | 9.800 | 9.920 | 12,884 | +0.15(+1.54%) |
Oct 07, 2021 | 10.24 | 10.24 | 9.770 | 9.770 | 41,952 | -0.36(-3.55%) |
Oct 06, 2021 | 10.06 | 10.15 | 10.04 | 10.13 | 6,137 | +0.05(+0.50%) |
Oct 05, 2021 | 10.05 | 10.13 | 9.950 | 10.08 | 20,076 | +0.03(+0.30%) |
Oct 04, 2021 | 10.18 | 10.25 | 10.04 | 10.05 | 18,244 | -0.09(-0.89%) |