Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.910 | 8.120 | 7.730 | 7.740 | 2,113,854 | -0.21(-2.64%) |
Dec 30, 2021 | 7.510 | 8.200 | 7.510 | 7.950 | 3,261,897 | +0.30(+3.92%) |
Dec 29, 2021 | 7.720 | 7.810 | 7.510 | 7.650 | 1,572,207 | -0.15(-1.92%) |
Dec 28, 2021 | 7.670 | 7.920 | 7.450 | 7.800 | 7,730,707 | +0.24(+3.17%) |
Dec 27, 2021 | 7.840 | 7.910 | 7.320 | 7.560 | 5,805,381 | -0.64(-7.80%) |
Dec 23, 2021 | 8.190 | 8.280 | 8.040 | 8.200 | 944,029 | +0.01(+0.12%) |
Dec 22, 2021 | 8.090 | 8.280 | 7.950 | 8.190 | 2,516,915 | +0.11(+1.36%) |
Dec 21, 2021 | 7.760 | 8.110 | 7.720 | 8.080 | 765,706 | +0.41(+5.35%) |
Dec 20, 2021 | 7.690 | 7.960 | 7.510 | 7.670 | 500,898 | -0.34(-4.24%) |
Dec 17, 2021 | 7.830 | 8.170 | 7.660 | 8.010 | 1,802,503 | +0.03(+0.38%) |
Dec 16, 2021 | 8.000 | 8.240 | 7.790 | 7.980 | 2,458,313 | +0.08(+1.01%) |
Dec 15, 2021 | 7.600 | 7.890 | 7.450 | 7.900 | 1,823,245 | +0.32(+4.22%) |
Dec 14, 2021 | 7.620 | 7.970 | 7.370 | 7.580 | 2,178,362 | -0.17(-2.19%) |
Dec 13, 2021 | 8.230 | 8.230 | 7.700 | 7.750 | 1,679,787 | -0.38(-4.67%) |
Dec 10, 2021 | 8.490 | 8.590 | 8.050 | 8.130 | 959,411 | -0.17(-2.05%) |
Dec 09, 2021 | 8.670 | 8.740 | 8.210 | 8.300 | 963,497 | -0.37(-4.27%) |
Dec 08, 2021 | 8.610 | 8.980 | 8.380 | 8.670 | 1,526,895 | +0.01(+0.12%) |
Dec 07, 2021 | 8.570 | 8.830 | 8.520 | 8.660 | 3,189,383 | +0.69(+8.66%) |
Dec 06, 2021 | 7.910 | 8.085 | 7.560 | 7.970 | 1,739,254 | +0.00(+0.00%) |
Dec 03, 2021 | 8.500 | 8.540 | 7.790 | 7.970 | 2,921,788 | -0.43(-5.12%) |
Dec 02, 2021 | 8.280 | 8.580 | 7.960 | 8.400 | 2,283,477 | +0.14(+1.69%) |
Dec 01, 2021 | 8.850 | 8.850 | 8.130 | 8.260 | 2,666,090 | -0.32(-3.73%) |
Nov 30, 2021 | 8.800 | 8.910 | 8.390 | 8.580 | 3,654,098 | -0.26(-2.94%) |
Nov 29, 2021 | 8.950 | 8.990 | 8.520 | 8.840 | 3,879,349 | -0.10(-1.12%) |
Nov 26, 2021 | 8.900 | 8.975 | 8.660 | 8.940 | 1,539,465 | -0.17(-1.87%) |
Nov 24, 2021 | 9.000 | 9.190 | 8.730 | 9.110 | 1,334,549 | +0.04(+0.44%) |
Nov 23, 2021 | 9.080 | 9.215 | 8.820 | 9.070 | 1,482,204 | -0.17(-1.84%) |
Nov 22, 2021 | 9.600 | 9.660 | 8.960 | 9.240 | 2,557,279 | -0.35(-3.65%) |
Nov 19, 2021 | 9.650 | 10.07 | 9.440 | 9.590 | 1,186,463 | -0.07(-0.72%) |
Nov 18, 2021 | 10.03 | 9.695 | 9.545 | 9.660 | 1,813,312 | -0.30(-3.01%) |
Nov 17, 2021 | 10.07 | 10.12 | 9.930 | 9.960 | 1,157,827 | -0.06(-0.60%) |
Nov 16, 2021 | 10.12 | 10.32 | 9.870 | 10.02 | 3,312,052 | -0.18(-1.76%) |
Nov 15, 2021 | 10.92 | 11.10 | 10.04 | 10.20 | 5,662,352 | -0.85(-7.69%) |
Nov 12, 2021 | 12.10 | 12.17 | 10.37 | 11.05 | 8,668,236 | -1.38(-11.10%) |
Nov 11, 2021 | 12.32 | 12.68 | 12.02 | 12.43 | 5,674,722 | +0.31(+2.56%) |
Nov 10, 2021 | 12.23 | 12.12 | 4,292,764 | +0.08(+0.66%) | ||
Nov 09, 2021 | 11.84 | 12.44 | 11.71 | 12.04 | 4,374,066 | +0.36(+3.08%) |
Nov 08, 2021 | 11.51 | 11.77 | 11.33 | 11.68 | 2,559,111 | +0.47(+4.19%) |
Nov 05, 2021 | 11.37 | 11.49 | 11.11 | 11.21 | 1,190,552 | -0.10(-0.88%) |
Nov 04, 2021 | 11.14 | 11.45 | 11.00 | 11.31 | 1,025,637 | +0.21(+1.89%) |
Nov 03, 2021 | 11.35 | 11.36 | 10.97 | 11.10 | 945,614 | -0.27(-2.37%) |
Nov 02, 2021 | 11.46 | 11.55 | 11.31 | 11.37 | 819,282 | -0.10(-0.87%) |
Nov 01, 2021 | 11.26 | 11.64 | 11.56 | 11.47 | 1,192,163 | +0.08(+0.70%) |
Oct 29, 2021 | 11.58 | 11.58 | 11.37 | 11.39 | 1,628,657 | -0.19(-1.64%) |
Oct 28, 2021 | 11.55 | 11.69 | 11.38 | 11.58 | 840,149 | +0.08(+0.70%) |
Oct 27, 2021 | 12.13 | 12.16 | 11.50 | 11.50 | 722,033 | -0.38(-3.20%) |
Oct 26, 2021 | 11.75 | 12.02 | 11.88 | 1,699,247 | +0.26(+2.24%) | |
Oct 25, 2021 | 11.89 | 12.01 | 11.51 | 11.62 | 1,651,158 | -0.12(-1.02%) |
Oct 22, 2021 | 11.40 | 11.76 | 11.38 | 11.74 | 716,307 | +0.20(+1.73%) |
Oct 21, 2021 | 11.43 | 11.81 | 11.38 | 11.54 | 833,611 | -0.03(-0.26%) |
Oct 20, 2021 | 11.75 | 11.77 | 11.43 | 11.57 | 1,380,687 | -0.13(-1.11%) |
Oct 19, 2021 | 11.65 | 12.00 | 11.50 | 11.70 | 1,966,262 | +0.06(+0.52%) |
Oct 18, 2021 | 11.67 | 11.75 | 11.51 | 11.64 | 1,479,464 | -0.10(-0.85%) |
Oct 15, 2021 | 11.66 | 11.94 | 11.13 | 11.74 | 1,998,360 | +0.23(+2.00%) |
Oct 14, 2021 | 11.70 | 12.01 | 11.44 | 11.51 | 1,435,205 | +0.42(+3.79%) |
Oct 13, 2021 | 10.87 | 11.17 | 10.81 | 11.09 | 557,295 | +0.20(+1.84%) |
Oct 12, 2021 | 10.66 | 10.90 | 10.59 | 10.89 | 865,161 | +0.19(+1.78%) |
Oct 11, 2021 | 10.50 | 10.81 | 10.38 | 10.70 | 2,498,116 | +0.23(+2.20%) |
Oct 08, 2021 | 10.50 | 10.67 | 10.38 | 10.47 | 1,242,803 | -0.13(-1.23%) |
Oct 07, 2021 | 10.43 | 10.72 | 10.35 | 10.60 | 1,175,773 | +0.03(+0.28%) |
Oct 06, 2021 | 10.48 | 10.68 | 10.38 | 10.57 | 947,370 | +0.02(+0.19%) |
Oct 05, 2021 | 10.21 | 10.55 | 10.08 | 10.55 | 1,200,629 | +0.36(+3.53%) |
Oct 04, 2021 | 10.50 | 10.60 | 9.950 | 10.19 | 1,831,012 | -0.44(-4.14%) |
Oct 01, 2021 | 10.99 | 11.06 | 10.46 | 10.63 | 1,610,092 | -0.24(-2.21%) |
Sep 30, 2021 | 11.34 | 11.37 | 10.83 | 10.87 | 2,950,752 | -0.39(-3.46%) |
Sep 29, 2021 | 11.57 | 11.83 | 11.16 | 11.26 | 2,754,005 | -0.34(-2.93%) |
Sep 28, 2021 | 11.35 | 11.66 | 11.20 | 11.60 | 1,809,260 | +0.08(+0.69%) |
Sep 27, 2021 | 12.17 | 12.17 | 11.44 | 11.52 | 2,177,470 | -0.64(-5.26%) |
Sep 24, 2021 | 12.15 | 12.29 | 11.88 | 12.16 | 1,459,670 | +0.21(+1.76%) |
Sep 23, 2021 | 11.86 | 12.37 | 11.83 | 11.95 | 4,124,567 | +0.19(+1.62%) |
Sep 22, 2021 | 12.04 | 12.11 | 11.60 | 11.76 | 1,263,876 | +0.17(+1.47%) |
Sep 21, 2021 | 11.92 | 11.98 | 11.44 | 11.59 | 666,374 | -0.20(-1.70%) |
Sep 20, 2021 | 11.86 | 12.24 | 11.63 | 11.79 | 1,209,594 | -0.61(-4.92%) |
Sep 17, 2021 | 12.24 | 12.60 | 12.08 | 12.40 | 3,451,684 | -0.03(-0.24%) |
Sep 16, 2021 | 12.30 | 12.70 | 12.20 | 12.43 | 1,915,324 | +0.07(+0.57%) |
Sep 15, 2021 | 11.94 | 12.36 | 11.59 | 12.36 | 3,051,768 | +0.44(+3.69%) |
Sep 14, 2021 | 11.26 | 12.44 | 11.19 | 11.92 | 2,763,438 | +0.68(+6.05%) |
Sep 13, 2021 | 11.47 | 11.59 | 10.88 | 11.24 | 3,769,588 | -0.27(-2.35%) |
Sep 10, 2021 | 10.47 | 11.57 | 10.43 | 11.51 | 3,020,961 | +1.03(+9.83%) |
Sep 09, 2021 | 10.02 | 10.60 | 10.02 | 10.48 | 697,835 | +0.36(+3.56%) |
Sep 08, 2021 | 10.02 | 10.46 | 10.02 | 10.12 | 754,765 | -0.12(-1.17%) |
Sep 07, 2021 | 10.24 | 10.56 | 10.06 | 10.24 | 1,102,845 | -0.06(-0.58%) |
Sep 03, 2021 | 9.720 | 10.53 | 9.720 | 10.30 | 1,253,271 | +0.48(+4.89%) |
Sep 02, 2021 | 9.810 | 9.899 | 9.560 | 9.820 | 1,042,489 | +0.01(+0.10%) |
Sep 01, 2021 | 9.910 | 9.990 | 9.640 | 9.810 | 919,940 | -0.13(-1.31%) |
Aug 31, 2021 | 9.590 | 10.02 | 9.590 | 9.940 | 2,440,343 | +0.16(+1.64%) |
Aug 30, 2021 | 9.990 | 10.01 | 9.750 | 9.780 | 546,971 | -0.16(-1.61%) |
Aug 27, 2021 | 9.570 | 10.03 | 9.570 | 9.940 | 721,721 | +0.35(+3.65%) |
Aug 26, 2021 | 10.38 | 10.44 | 9.540 | 9.590 | 1,376,182 | -0.95(-9.01%) |
Aug 25, 2021 | 9.770 | 10.61 | 9.750 | 10.54 | 3,218,666 | +0.97(+10.14%) |
Aug 24, 2021 | 8.910 | 9.680 | 8.850 | 9.570 | 2,821,141 | +0.56(+6.22%) |
Aug 23, 2021 | 9.000 | 9.160 | 8.701 | 9.010 | 614,437 | +0.04(+0.45%) |
Aug 20, 2021 | 8.680 | 9.230 | 8.600 | 8.970 | 1,084,806 | +0.37(+4.30%) |
Aug 19, 2021 | 8.550 | 8.970 | 8.460 | 8.600 | 1,204,382 | -0.05(-0.58%) |
Aug 18, 2021 | 8.570 | 8.920 | 8.450 | 8.650 | 1,126,998 | +0.00(+0.00%) |
Aug 17, 2021 | 8.890 | 8.970 | 8.600 | 8.650 | 1,099,399 | -0.33(-3.67%) |
Aug 16, 2021 | 9.600 | 9.645 | 8.830 | 8.980 | 1,273,915 | -0.70(-7.23%) |
Aug 13, 2021 | 9.790 | 10.08 | 9.610 | 9.680 | 1,044,373 | +0.00(+0.00%) |
Aug 12, 2021 | 9.000 | 9.845 | 8.962 | 9.680 | 1,185,151 | +0.77(+8.64%) |
Aug 11, 2021 | 9.010 | 9.130 | 8.650 | 8.910 | 2,096,880 | +0.15(+1.71%) |
Aug 10, 2021 | 8.860 | 8.888 | 8.650 | 8.760 | 493,708 | +0.05(+0.57%) |
Aug 09, 2021 | 8.550 | 8.820 | 8.480 | 8.710 | 395,564 | +0.17(+1.99%) |
Aug 06, 2021 | 8.800 | 8.819 | 8.420 | 8.540 | 730,489 | -0.25(-2.84%) |
Aug 05, 2021 | 8.950 | 8.957 | 8.690 | 8.790 | 679,964 | -0.10(-1.12%) |
Aug 04, 2021 | 8.830 | 8.970 | 8.700 | 8.890 | 974,050 | +0.07(+0.79%) |
Aug 03, 2021 | 8.720 | 9.110 | 8.623 | 8.820 | 1,201,505 | +0.01(+0.11%) |
Aug 02, 2021 | 8.530 | 8.840 | 8.420 | 8.810 | 520,122 | +0.28(+3.28%) |
Jul 30, 2021 | 8.720 | 8.720 | 8.410 | 8.530 | 675,035 | -0.13(-1.50%) |
Jul 29, 2021 | 8.460 | 8.930 | 8.460 | 8.660 | 900,175 | +0.20(+2.36%) |
Jul 28, 2021 | 8.870 | 8.890 | 8.360 | 8.460 | 1,515,952 | -0.27(-3.09%) |
Jul 27, 2021 | 8.880 | 8.940 | 8.510 | 8.730 | 984,456 | -0.02(-0.23%) |
Jul 26, 2021 | 8.990 | 9.180 | 8.630 | 8.750 | 991,148 | -0.05(-0.57%) |
Jul 23, 2021 | 9.250 | 9.250 | 8.730 | 8.800 | 773,365 | -0.25(-2.76%) |
Jul 22, 2021 | 8.910 | 9.200 | 8.780 | 9.050 | 995,751 | +0.16(+1.80%) |
Jul 21, 2021 | 8.520 | 9.180 | 8.481 | 8.890 | 1,647,003 | +0.51(+6.09%) |
Jul 20, 2021 | 8.010 | 8.460 | 7.830 | 8.380 | 2,206,441 | +0.46(+5.81%) |
Jul 19, 2021 | 8.200 | 8.235 | 7.800 | 7.920 | 2,572,183 | -0.35(-4.23%) |
Jul 16, 2021 | 8.550 | 8.600 | 8.080 | 8.270 | 2,383,742 | -0.16(-1.90%) |
Jul 15, 2021 | 8.720 | 8.890 | 8.250 | 8.430 | 3,247,280 | -0.29(-3.33%) |
Jul 14, 2021 | 10.02 | 10.05 | 8.660 | 8.720 | 2,836,121 | -1.30(-12.97%) |
Jul 13, 2021 | 10.25 | 10.43 | 9.990 | 10.02 | 1,931,166 | -0.25(-2.43%) |
Jul 12, 2021 | 10.50 | 10.60 | 10.25 | 10.27 | 343,512 | -0.03(-0.29%) |
Jul 09, 2021 | 10.40 | 10.59 | 10.26 | 10.30 | 1,125,566 | -0.06(-0.58%) |
Jul 08, 2021 | 10.50 | 10.64 | 10.16 | 10.36 | 1,907,266 | -0.42(-3.90%) |
Jul 07, 2021 | 10.55 | 10.79 | 10.47 | 10.78 | 1,970,833 | +0.28(+2.67%) |
Jul 06, 2021 | 10.63 | 10.75 | 10.36 | 10.50 | 1,860,803 | -0.29(-2.69%) |
Jul 02, 2021 | 10.61 | 10.81 | 10.53 | 10.79 | 500,411 | +0.03(+0.28%) |
Jul 01, 2021 | 10.55 | 10.82 | 10.28 | 10.76 | 1,408,754 | +0.26(+2.48%) |
Jun 30, 2021 | 11.19 | 11.25 | 10.32 | 10.50 | 3,749,994 | -0.50(-4.55%) |