Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2021 | 9.250 | 0 | -0.32(-3.34%) | |||
Dec 28, 2021 | 9.320 | 9.721 | 8.985 | 9.570 | 1,111,866 | +0.22(+2.35%) |
Dec 27, 2021 | 9.720 | 9.778 | 9.300 | 9.350 | 517,898 | -0.35(-3.61%) |
Dec 23, 2021 | 9.930 | 9.930 | 9.020 | 9.700 | 1,900,864 | -0.28(-2.81%) |
Dec 22, 2021 | 9.940 | 10.00 | 9.720 | 9.980 | 363,488 | +0.00(+0.00%) |
Dec 21, 2021 | 9.980 | 9.990 | 9.950 | 9.980 | 1,599,120 | +0.03(+0.30%) |
Dec 20, 2021 | 9.970 | 9.990 | 9.940 | 9.950 | 635,865 | +0.00(+0.00%) |
Dec 17, 2021 | 9.970 | 9.990 | 9.930 | 9.950 | 1,020,945 | -0.01(-0.10%) |
Dec 16, 2021 | 9.971 | 9.971 | 9.960 | 9.960 | 384,117 | +0.00(+0.00%) |
Dec 15, 2021 | 9.970 | 9.980 | 9.960 | 9.960 | 491,025 | +0.00(+0.00%) |
Dec 14, 2021 | 9.970 | 10.00 | 9.940 | 9.960 | 1,579,261 | -0.03(-0.30%) |
Dec 13, 2021 | 9.970 | 10.00 | 9.970 | 9.990 | 1,458,517 | +0.00(+0.00%) |
Dec 10, 2021 | 9.990 | 10.00 | 9.980 | 9.990 | 538,581 | +0.00(+0.00%) |
Dec 09, 2021 | 9.980 | 10.00 | 9.970 | 9.990 | 980,684 | -0.01(-0.10%) |
Dec 08, 2021 | 10.03 | 10.05 | 9.980 | 10.00 | 504,521 | -0.03(-0.30%) |
Dec 07, 2021 | 10.06 | 10.09 | 10.03 | 10.03 | 768,305 | -0.03(-0.30%) |
Dec 06, 2021 | 10.04 | 10.07 | 10.01 | 10.06 | 1,075,056 | +0.01(+0.10%) |
Dec 03, 2021 | 10.15 | 10.15 | 10.03 | 10.05 | 1,325,954 | -0.09(-0.89%) |
Dec 02, 2021 | 10.09 | 10.15 | 10.08 | 10.14 | 586,988 | +0.03(+0.30%) |
Dec 01, 2021 | 10.17 | 10.19 | 10.04 | 10.11 | 724,412 | -0.06(-0.59%) |
Nov 30, 2021 | 10.24 | 10.31 | 10.22 | 10.17 | 659,458 | -0.11(-1.07%) |
Nov 29, 2021 | 10.21 | 10.35 | 10.16 | 10.28 | 803,363 | +0.14(+1.38%) |
Nov 26, 2021 | 10.21 | 10.40 | 10.11 | 10.14 | 1,118,863 | -0.15(-1.46%) |
Nov 24, 2021 | 10.20 | 10.50 | 10.13 | 10.29 | 597,736 | +0.10(+0.98%) |
Nov 23, 2021 | 10.34 | 10.42 | 10.17 | 10.19 | 641,431 | -0.17(-1.64%) |
Nov 22, 2021 | 10.40 | 10.60 | 10.36 | 10.36 | 936,096 | +0.04(+0.39%) |
Nov 19, 2021 | 10.20 | 10.50 | 10.20 | 10.32 | 854,920 | +0.12(+1.18%) |
Nov 18, 2021 | 10.37 | 10.24 | 10.20 | 10.20 | 591,381 | -0.15(-1.45%) |
Nov 17, 2021 | 10.36 | 10.38 | 10.22 | 10.35 | 956,763 | +0.09(+0.88%) |
Nov 16, 2021 | 10.28 | 10.30 | 10.24 | 10.26 | 945,776 | -0.02(-0.19%) |
Nov 15, 2021 | 10.26 | 10.36 | 10.25 | 10.28 | 968,944 | +0.09(+0.88%) |
Nov 12, 2021 | 10.07 | 10.22 | 10.04 | 10.19 | 776,119 | +0.14(+1.39%) |
Nov 11, 2021 | 10.05 | 10.06 | 10.03 | 10.05 | 222,610 | +0.02(+0.20%) |
Nov 10, 2021 | 10.04 | 10.03 | 293,727 | +0.00(+0.00%) | ||
Nov 09, 2021 | 10.06 | 10.14 | 10.01 | 10.03 | 496,470 | +0.00(+0.00%) |
Nov 08, 2021 | 10.02 | 10.05 | 10.01 | 10.03 | 338,189 | +0.02(+0.20%) |
Nov 05, 2021 | 10.06 | 10.06 | 9.980 | 10.01 | 467,096 | +0.01(+0.10%) |
Nov 04, 2021 | 10.01 | 10.02 | 9.990 | 10.00 | 271,913 | -0.01(-0.10%) |
Nov 03, 2021 | 10.03 | 10.05 | 10.01 | 10.01 | 273,725 | -0.03(-0.30%) |
Nov 02, 2021 | 10.06 | 10.07 | 10.01 | 10.04 | 495,356 | -0.03(-0.30%) |
Nov 01, 2021 | 10.09 | 10.08 | 10.04 | 10.07 | 1,152,898 | +0.03(+0.30%) |
Oct 29, 2021 | 10.00 | 10.04 | 9.975 | 10.04 | 436,948 | +0.02(+0.20%) |
Oct 28, 2021 | 10.03 | 10.05 | 10.01 | 10.02 | 312,457 | -0.01(-0.10%) |
Oct 27, 2021 | 10.04 | 10.06 | 9.970 | 10.03 | 283,656 | -0.07(-0.69%) |
Oct 26, 2021 | 10.00 | 10.10 | 2,437,131 | +0.17(+1.71%) | ||
Oct 25, 2021 | 9.910 | 9.960 | 9.910 | 9.930 | 234,142 | +0.02(+0.20%) |
Oct 22, 2021 | 9.900 | 10.01 | 9.900 | 9.910 | 557,099 | +0.01(+0.10%) |
Oct 21, 2021 | 9.900 | 9.940 | 9.900 | 9.900 | 450,260 | -0.01(-0.10%) |
Oct 20, 2021 | 9.910 | 9.930 | 9.910 | 9.910 | 124,251 | +0.00(+0.00%) |
Oct 19, 2021 | 9.900 | 9.920 | 9.882 | 9.910 | 172,196 | +0.01(+0.10%) |
Oct 18, 2021 | 9.890 | 9.910 | 9.870 | 9.900 | 110,025 | +0.00(+0.00%) |
Oct 15, 2021 | 9.870 | 9.910 | 9.870 | 9.900 | 163,457 | +0.00(+0.00%) |
Oct 14, 2021 | 9.900 | 9.910 | 9.898 | 9.900 | 155,086 | -0.01(-0.10%) |
Oct 13, 2021 | 9.900 | 9.910 | 9.850 | 9.910 | 232,331 | +0.01(+0.10%) |
Oct 12, 2021 | 9.920 | 9.920 | 9.880 | 9.900 | 126,961 | +0.00(+0.00%) |
Oct 11, 2021 | 9.930 | 9.930 | 9.890 | 9.900 | 121,470 | +0.00(+0.00%) |
Oct 08, 2021 | 9.900 | 9.910 | 9.890 | 9.900 | 90,197 | +0.00(+0.00%) |
Oct 07, 2021 | 9.890 | 9.910 | 9.890 | 9.900 | 74,451 | -0.03(-0.30%) |
Oct 06, 2021 | 9.900 | 9.930 | 9.900 | 9.930 | 171,898 | +0.04(+0.40%) |
Oct 05, 2021 | 9.890 | 9.900 | 9.872 | 9.890 | 167,288 | +0.00(+0.00%) |
Oct 04, 2021 | 9.910 | 9.910 | 9.880 | 9.890 | 106,599 | +0.00(+0.00%) |