Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.589 | 9.643 | 9.589 | 9.619 | 609,664 | +0.00(+0.00%) |
Dec 30, 2021 | 9.658 | 9.712 | 9.619 | 9.619 | 967,824 | +0.08(+0.83%) |
Dec 29, 2021 | 9.481 | 9.540 | 9.461 | 9.540 | 595,203 | +0.05(+0.52%) |
Dec 28, 2021 | 9.520 | 9.530 | 9.461 | 9.491 | 715,951 | -0.01(-0.10%) |
Dec 27, 2021 | 9.372 | 9.500 | 9.372 | 9.500 | 794,892 | +0.19(+2.01%) |
Dec 23, 2021 | 9.313 | 9.347 | 9.284 | 9.313 | 1,210,397 | +0.04(+0.43%) |
Dec 22, 2021 | 9.106 | 9.284 | 9.106 | 9.274 | 1,766,124 | +0.11(+1.18%) |
Dec 21, 2021 | 9.077 | 9.175 | 9.037 | 9.165 | 1,548,025 | +0.29(+3.22%) |
Dec 20, 2021 | 8.781 | 8.889 | 8.717 | 8.880 | 1,831,811 | +0.00(+0.00%) |
Dec 17, 2021 | 8.801 | 8.939 | 8.781 | 8.880 | 2,730,397 | +0.20(+2.27%) |
Dec 16, 2021 | 8.643 | 8.880 | 8.633 | 8.682 | 2,757,981 | +0.14(+1.61%) |
Dec 15, 2021 | 8.426 | 8.554 | 8.379 | 8.544 | 1,199,301 | +0.05(+0.58%) |
Dec 14, 2021 | 8.436 | 8.535 | 8.426 | 8.495 | 1,966,397 | -0.03(-0.35%) |
Dec 13, 2021 | 8.535 | 8.609 | 8.525 | 8.525 | 1,161,719 | -0.02(-0.23%) |
Dec 10, 2021 | 8.525 | 8.599 | 8.525 | 8.544 | 1,632,184 | -0.04(-0.46%) |
Dec 09, 2021 | 8.633 | 8.653 | 8.574 | 8.584 | 1,091,976 | -0.05(-0.57%) |
Dec 08, 2021 | 8.604 | 8.702 | 8.584 | 8.633 | 1,382,485 | +0.04(+0.46%) |
Dec 07, 2021 | 8.406 | 8.633 | 8.406 | 8.594 | 3,431,309 | +0.27(+3.20%) |
Dec 06, 2021 | 8.308 | 8.357 | 8.219 | 8.328 | 1,097,727 | -0.14(-1.63%) |
Dec 03, 2021 | 8.574 | 8.594 | 8.402 | 8.466 | 1,464,669 | -0.16(-1.83%) |
Dec 02, 2021 | 8.456 | 8.643 | 8.416 | 8.623 | 2,890,235 | +0.32(+3.80%) |
Dec 01, 2021 | 8.525 | 8.525 | 8.288 | 8.308 | 2,611,764 | -0.11(-1.29%) |
Nov 30, 2021 | 8.485 | 8.584 | 8.397 | 8.416 | 4,020,548 | -0.02(-0.23%) |
Nov 29, 2021 | 8.357 | 8.461 | 8.347 | 8.436 | 1,798,888 | +0.18(+2.15%) |
Nov 26, 2021 | 8.367 | 8.416 | 8.219 | 8.259 | 1,954,405 | -0.34(-4.01%) |
Nov 24, 2021 | 8.505 | 8.604 | 8.426 | 8.604 | 1,188,743 | -0.02(-0.23%) |
Nov 23, 2021 | 8.604 | 8.697 | 8.564 | 8.623 | 1,369,740 | +0.03(+0.34%) |
Nov 22, 2021 | 8.791 | 8.791 | 8.554 | 8.594 | 1,789,029 | -0.27(-3.00%) |
Nov 19, 2021 | 8.840 | 8.899 | 8.820 | 8.860 | 844,017 | +0.03(+0.33%) |
Nov 18, 2021 | 8.830 | 8.850 | 8.781 | 8.830 | 889,485 | -0.13(-1.43%) |
Nov 17, 2021 | 8.978 | 8.998 | 8.944 | 8.958 | 741,406 | +0.00(+0.00%) |
Nov 16, 2021 | 8.929 | 9.008 | 8.929 | 8.958 | 488,007 | +0.04(+0.44%) |
Nov 15, 2021 | 8.978 | 9.008 | 8.919 | 8.919 | 853,028 | -0.10(-1.09%) |
Nov 12, 2021 | 8.939 | 9.057 | 8.919 | 9.018 | 1,284,584 | +0.21(+2.35%) |
Nov 11, 2021 | 8.742 | 8.840 | 8.732 | 8.811 | 1,696,158 | +0.03(+0.34%) |
Nov 10, 2021 | 8.880 | 8.781 | 2,868,669 | -0.17(-1.87%) | ||
Nov 09, 2021 | 9.057 | 9.057 | 8.929 | 8.949 | 1,355,530 | -0.12(-1.30%) |
Nov 08, 2021 | 8.988 | 9.077 | 8.958 | 9.067 | 2,098,147 | +0.23(+2.56%) |
Nov 05, 2021 | 8.870 | 8.919 | 8.835 | 8.840 | 1,180,058 | -0.01(-0.11%) |
Nov 04, 2021 | 8.889 | 8.939 | 8.830 | 8.850 | 1,863,967 | -0.05(-0.55%) |
Nov 03, 2021 | 8.899 | 8.914 | 8.830 | 8.899 | 1,061,114 | -0.02(-0.22%) |
Nov 02, 2021 | 8.830 | 8.924 | 8.820 | 8.919 | 1,344,637 | +0.08(+0.89%) |
Nov 01, 2021 | 8.909 | 8.919 | 8.840 | 8.840 | 1,078,001 | +0.01(+0.11%) |
Oct 29, 2021 | 8.870 | 8.870 | 8.791 | 8.830 | 1,837,622 | -0.16(-1.75%) |
Oct 28, 2021 | 8.978 | 9.008 | 8.904 | 8.988 | 1,591,596 | -0.05(-0.55%) |
Oct 27, 2021 | 9.077 | 9.096 | 9.027 | 9.037 | 1,595,329 | -0.02(-0.22%) |
Oct 26, 2021 | 9.175 | 9.057 | 9.057 | 1,249,784 | -0.09(-0.97%) | |
Oct 25, 2021 | 9.175 | 9.205 | 9.119 | 9.146 | 1,949,415 | -0.24(-2.52%) |
Oct 22, 2021 | 9.323 | 9.436 | 9.313 | 9.382 | 1,281,077 | -0.11(-1.14%) |
Oct 21, 2021 | 9.500 | 9.520 | 9.431 | 9.491 | 1,569,532 | -0.12(-1.23%) |
Oct 20, 2021 | 9.717 | 9.717 | 9.591 | 9.609 | 1,488,860 | -0.20(-2.01%) |
Oct 19, 2021 | 9.806 | 9.816 | 9.722 | 9.806 | 1,445,611 | +0.07(+0.71%) |
Oct 18, 2021 | 9.668 | 9.737 | 9.609 | 9.737 | 2,086,995 | -0.03(-0.30%) |
Oct 15, 2021 | 9.678 | 9.786 | 9.638 | 9.767 | 2,059,376 | +0.15(+1.54%) |
Oct 14, 2021 | 9.619 | 9.658 | 9.481 | 9.619 | 2,744,381 | +0.19(+1.99%) |
Oct 13, 2021 | 9.215 | 9.525 | 9.136 | 9.431 | 3,874,660 | +0.64(+7.29%) |
Oct 12, 2021 | 8.830 | 8.880 | 8.781 | 8.791 | 2,356,405 | +0.09(+1.02%) |
Oct 11, 2021 | 8.751 | 8.791 | 8.697 | 8.702 | 2,230,819 | +0.01(+0.11%) |
Oct 08, 2021 | 8.968 | 8.988 | 8.643 | 8.692 | 4,085,375 | -0.10(-1.12%) |
Oct 07, 2021 | 8.722 | 8.835 | 8.712 | 8.791 | 1,502,047 | +0.12(+1.36%) |
Oct 06, 2021 | 8.673 | 8.673 | 8.579 | 8.673 | 1,649,588 | -0.15(-1.68%) |
Oct 05, 2021 | 8.771 | 8.880 | 8.722 | 8.820 | 1,458,203 | +0.10(+1.13%) |
Oct 04, 2021 | 8.801 | 8.830 | 8.653 | 8.722 | 2,244,695 | -0.09(-1.01%) |