Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.260 | 9.610 | 9.016 | 9.560 | 478,337 | +0.29(+3.13%) |
Dec 30, 2021 | 9.350 | 9.470 | 9.170 | 9.270 | 169,614 | -0.09(-0.96%) |
Dec 29, 2021 | 9.110 | 9.545 | 8.810 | 9.360 | 241,675 | +0.23(+2.52%) |
Dec 28, 2021 | 9.320 | 9.570 | 9.040 | 9.130 | 208,440 | -0.22(-2.35%) |
Dec 27, 2021 | 9.320 | 9.560 | 9.280 | 9.350 | 209,515 | +0.14(+1.52%) |
Dec 23, 2021 | 9.100 | 9.310 | 9.100 | 9.210 | 150,527 | +0.17(+1.88%) |
Dec 22, 2021 | 9.000 | 9.150 | 8.840 | 9.040 | 191,504 | +0.03(+0.33%) |
Dec 21, 2021 | 8.950 | 9.220 | 8.800 | 9.010 | 549,874 | +0.10(+1.12%) |
Dec 20, 2021 | 8.500 | 8.940 | 8.340 | 8.910 | 662,505 | +0.41(+4.82%) |
Dec 17, 2021 | 8.490 | 8.680 | 8.331 | 8.500 | 417,017 | +0.07(+0.83%) |
Dec 16, 2021 | 8.130 | 8.740 | 8.100 | 8.430 | 1,056,575 | +0.41(+5.11%) |
Dec 15, 2021 | 7.660 | 8.040 | 7.540 | 8.020 | 1,022,637 | +0.32(+4.16%) |
Dec 14, 2021 | 7.350 | 7.853 | 7.350 | 7.700 | 451,184 | +0.08(+1.05%) |
Dec 13, 2021 | 7.330 | 7.770 | 7.200 | 7.620 | 360,057 | +0.17(+2.28%) |
Dec 10, 2021 | 7.670 | 7.780 | 7.400 | 7.450 | 116,480 | -0.17(-2.23%) |
Dec 09, 2021 | 7.810 | 7.990 | 7.620 | 7.620 | 171,905 | -0.21(-2.68%) |
Dec 08, 2021 | 7.880 | 8.030 | 7.610 | 7.830 | 173,639 | -0.03(-0.38%) |
Dec 07, 2021 | 7.800 | 8.138 | 7.760 | 7.860 | 328,610 | +0.13(+1.68%) |
Dec 06, 2021 | 7.290 | 7.740 | 7.020 | 7.730 | 251,142 | +0.40(+5.46%) |
Dec 03, 2021 | 7.700 | 7.700 | 7.225 | 7.330 | 192,386 | -0.31(-4.06%) |
Dec 02, 2021 | 7.380 | 7.930 | 7.340 | 7.640 | 243,125 | +0.18(+2.41%) |
Dec 01, 2021 | 7.620 | 8.140 | 7.340 | 7.460 | 345,519 | -0.13(-1.71%) |
Nov 30, 2021 | 7.220 | 7.730 | 7.197 | 7.590 | 367,953 | +0.22(+2.99%) |
Nov 29, 2021 | 7.560 | 7.720 | 7.300 | 7.370 | 248,998 | -0.03(-0.41%) |
Nov 26, 2021 | 7.490 | 7.734 | 7.270 | 7.400 | 102,782 | -0.29(-3.77%) |
Nov 24, 2021 | 7.370 | 7.850 | 7.130 | 7.690 | 245,307 | +0.24(+3.22%) |
Nov 23, 2021 | 7.640 | 7.920 | 7.400 | 7.450 | 195,779 | -0.19(-2.49%) |
Nov 22, 2021 | 7.700 | 7.800 | 7.260 | 7.640 | 717,378 | -0.03(-0.39%) |
Nov 19, 2021 | 7.870 | 7.980 | 7.520 | 7.670 | 467,809 | -0.17(-2.17%) |
Nov 18, 2021 | 7.650 | 7.890 | 7.710 | 7.840 | 485,383 | +0.17(+2.22%) |
Nov 17, 2021 | 7.690 | 8.110 | 7.260 | 7.670 | 1,038,585 | -0.30(-3.76%) |
Nov 16, 2021 | 6.510 | 8.010 | 6.500 | 7.970 | 1,859,538 | +1.62(+25.51%) |
Nov 15, 2021 | 5.350 | 6.515 | 5.350 | 6.350 | 1,153,553 | +0.89(+16.30%) |
Nov 12, 2021 | 5.360 | 5.480 | 5.210 | 5.460 | 224,104 | +0.10(+1.87%) |
Nov 11, 2021 | 5.270 | 5.390 | 5.090 | 5.360 | 248,120 | +0.07(+1.32%) |
Nov 10, 2021 | 5.190 | 5.290 | 241,937 | +0.04(+0.76%) | ||
Nov 09, 2021 | 4.810 | 5.340 | 4.620 | 5.250 | 550,703 | -0.17(-3.14%) |
Nov 08, 2021 | 5.070 | 5.496 | 5.070 | 5.420 | 201,553 | +0.29(+5.65%) |
Nov 05, 2021 | 5.310 | 5.390 | 5.100 | 5.130 | 176,529 | -0.18(-3.39%) |
Nov 04, 2021 | 5.220 | 5.350 | 5.130 | 5.310 | 168,740 | +0.05(+0.95%) |
Nov 03, 2021 | 5.000 | 5.290 | 4.880 | 5.260 | 160,321 | +0.23(+4.57%) |
Nov 02, 2021 | 4.780 | 5.030 | 4.620 | 5.030 | 94,236 | +0.27(+5.67%) |
Nov 01, 2021 | 4.630 | 4.800 | 4.570 | 4.760 | 92,626 | +0.19(+4.16%) |
Oct 29, 2021 | 4.455 | 4.690 | 4.455 | 4.570 | 101,578 | -0.02(-0.44%) |
Oct 28, 2021 | 4.470 | 4.650 | 4.430 | 4.590 | 91,680 | +0.09(+2.00%) |
Oct 27, 2021 | 4.610 | 4.590 | 4.360 | 4.500 | 58,088 | -0.09(-1.96%) |
Oct 26, 2021 | 4.660 | 4.525 | 4.590 | 50,463 | -0.05(-1.08%) | |
Oct 25, 2021 | 4.460 | 4.700 | 4.330 | 4.640 | 120,058 | +0.23(+5.22%) |
Oct 22, 2021 | 4.520 | 4.520 | 4.320 | 4.410 | 157,665 | -0.08(-1.78%) |
Oct 21, 2021 | 4.510 | 4.520 | 4.430 | 4.490 | 38,886 | +0.01(+0.22%) |
Oct 20, 2021 | 4.440 | 4.520 | 4.410 | 4.480 | 42,602 | +0.05(+1.13%) |
Oct 19, 2021 | 4.560 | 4.560 | 4.390 | 4.430 | 108,879 | -0.10(-2.21%) |
Oct 18, 2021 | 4.770 | 4.770 | 4.530 | 4.530 | 58,394 | -0.24(-5.03%) |
Oct 15, 2021 | 4.750 | 4.850 | 4.642 | 4.770 | 92,779 | +0.06(+1.27%) |
Oct 14, 2021 | 4.670 | 4.740 | 4.540 | 4.710 | 81,258 | +0.10(+2.17%) |
Oct 13, 2021 | 4.330 | 4.740 | 4.230 | 4.610 | 175,815 | +0.30(+6.96%) |
Oct 12, 2021 | 4.270 | 4.390 | 4.150 | 4.310 | 40,626 | +0.05(+1.17%) |
Oct 11, 2021 | 4.190 | 4.295 | 4.100 | 4.260 | 169,534 | +0.07(+1.67%) |
Oct 08, 2021 | 4.260 | 4.260 | 4.110 | 4.190 | 165,047 | -0.06(-1.41%) |
Oct 07, 2021 | 4.320 | 4.430 | 4.230 | 4.250 | 183,796 | -0.06(-1.39%) |
Oct 06, 2021 | 4.210 | 4.350 | 4.110 | 4.310 | 370,790 | +0.02(+0.47%) |
Oct 05, 2021 | 4.400 | 4.494 | 4.250 | 4.290 | 343,349 | -0.11(-2.50%) |
Oct 04, 2021 | 4.590 | 4.650 | 4.360 | 4.400 | 509,857 | -0.15(-3.30%) |