Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.360 | 8.660 | 8.080 | 8.150 | 449,779 | -0.23(-2.74%) |
Dec 30, 2021 | 8.120 | 8.750 | 8.120 | 8.380 | 579,917 | +0.09(+1.09%) |
Dec 29, 2021 | 8.040 | 8.360 | 7.690 | 8.290 | 702,836 | +0.25(+3.11%) |
Dec 28, 2021 | 8.940 | 9.190 | 7.870 | 8.040 | 1,139,632 | -0.90(-10.07%) |
Dec 27, 2021 | 8.810 | 9.200 | 8.600 | 8.940 | 394,904 | +0.14(+1.59%) |
Dec 23, 2021 | 8.460 | 9.245 | 8.241 | 8.800 | 788,998 | +0.40(+4.76%) |
Dec 22, 2021 | 8.850 | 9.120 | 8.300 | 8.400 | 559,003 | -0.46(-5.19%) |
Dec 21, 2021 | 8.900 | 9.200 | 8.680 | 8.860 | 583,920 | +0.17(+1.96%) |
Dec 20, 2021 | 8.640 | 9.180 | 8.460 | 8.690 | 924,672 | +0.05(+0.58%) |
Dec 17, 2021 | 8.910 | 9.050 | 8.060 | 8.640 | 4,673,365 | -0.25(-2.81%) |
Dec 16, 2021 | 9.890 | 10.74 | 8.800 | 8.890 | 1,707,522 | -1.02(-10.29%) |
Dec 15, 2021 | 9.680 | 9.990 | 8.910 | 9.910 | 1,986,640 | +0.11(+1.12%) |
Dec 14, 2021 | 9.700 | 10.15 | 9.470 | 9.800 | 1,126,365 | +0.12(+1.24%) |
Dec 13, 2021 | 10.19 | 10.41 | 9.560 | 9.680 | 945,476 | -0.43(-4.25%) |
Dec 10, 2021 | 11.00 | 11.27 | 9.500 | 10.11 | 1,692,832 | -0.91(-8.26%) |
Dec 09, 2021 | 10.40 | 11.18 | 9.810 | 11.02 | 2,555,327 | -0.48(-4.17%) |
Dec 08, 2021 | 12.50 | 13.24 | 11.30 | 11.50 | 2,734,806 | -1.31(-10.23%) |
Dec 07, 2021 | 11.61 | 13.37 | 11.12 | 12.81 | 1,528,398 | +1.82(+16.56%) |
Dec 06, 2021 | 12.25 | 12.35 | 10.88 | 10.99 | 1,416,125 | -1.14(-9.40%) |
Dec 03, 2021 | 12.98 | 13.00 | 11.50 | 12.13 | 1,143,474 | -0.45(-3.58%) |
Dec 02, 2021 | 12.16 | 12.62 | 12.01 | 12.58 | 878,570 | +0.33(+2.69%) |
Dec 01, 2021 | 14.00 | 14.00 | 12.15 | 12.25 | 1,204,510 | -1.27(-9.39%) |
Nov 30, 2021 | 14.57 | 14.79 | 13.00 | 13.52 | 754,517 | -1.08(-7.40%) |
Nov 29, 2021 | 15.74 | 15.88 | 14.36 | 14.60 | 938,794 | -1.28(-8.06%) |
Nov 26, 2021 | 15.50 | 16.00 | 15.14 | 15.88 | 438,078 | +0.06(+0.38%) |
Nov 24, 2021 | 15.00 | 16.38 | 14.52 | 15.82 | 931,953 | +0.82(+5.47%) |
Nov 23, 2021 | 16.00 | 16.99 | 15.00 | 15.00 | 1,286,312 | -0.92(-5.78%) |
Nov 22, 2021 | 17.40 | 18.46 | 15.78 | 15.92 | 1,772,787 | -0.28(-1.73%) |
Nov 19, 2021 | 16.52 | 16.89 | 16.00 | 16.20 | 391,762 | -0.12(-0.74%) |
Nov 18, 2021 | 16.17 | 16.48 | 16.04 | 16.32 | 354,744 | -0.08(-0.49%) |
Nov 17, 2021 | 15.59 | 16.49 | 15.35 | 16.40 | 411,425 | +0.82(+5.26%) |
Nov 16, 2021 | 16.00 | 16.48 | 15.49 | 15.58 | 475,143 | -0.46(-2.87%) |
Nov 15, 2021 | 17.06 | 17.61 | 16.00 | 16.04 | 771,604 | -1.02(-5.98%) |
Nov 12, 2021 | 18.08 | 18.39 | 17.00 | 17.06 | 509,713 | -0.88(-4.91%) |
Nov 11, 2021 | 17.10 | 18.36 | 17.03 | 17.94 | 574,802 | +0.85(+4.97%) |
Nov 10, 2021 | 18.60 | 17.09 | 2,440,145 | -1.09(-6.00%) | ||
Nov 09, 2021 | 18.12 | 18.61 | 17.13 | 18.18 | 851,784 | +0.35(+1.96%) |
Nov 08, 2021 | 16.50 | 18.06 | 16.26 | 17.83 | 598,778 | +1.19(+7.15%) |
Nov 05, 2021 | 16.33 | 16.72 | 16.02 | 16.64 | 756,979 | +0.61(+3.81%) |
Nov 04, 2021 | 15.52 | 16.28 | 15.52 | 16.03 | 462,343 | +0.16(+1.01%) |
Nov 03, 2021 | 16.06 | 16.15 | 15.06 | 15.87 | 1,034,695 | -0.14(-0.87%) |
Nov 02, 2021 | 17.75 | 17.75 | 16.00 | 16.01 | 1,143,685 | -0.84(-4.99%) |
Nov 01, 2021 | 17.49 | 17.10 | 16.50 | 16.85 | 1,201,773 | -0.40(-2.32%) |
Oct 29, 2021 | 18.73 | 17.02 | 17.25 | 1,691,493 | -1.60(-8.49%) | |
Oct 28, 2021 | 19.61 | 18.85 | 1,744,175 | -0.44(-2.28%) |