Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.840 | 9.260 | 8.820 | 9.030 | 1,337,290 | +0.05(+0.56%) |
Dec 30, 2021 | 8.030 | 9.280 | 7.910 | 8.980 | 2,178,438 | +0.92(+11.41%) |
Dec 29, 2021 | 8.600 | 8.730 | 7.900 | 8.060 | 2,256,871 | -0.65(-7.46%) |
Dec 28, 2021 | 8.770 | 9.100 | 8.700 | 8.710 | 1,250,310 | -0.12(-1.36%) |
Dec 27, 2021 | 9.270 | 9.270 | 8.735 | 8.830 | 919,846 | -0.32(-3.50%) |
Dec 23, 2021 | 8.980 | 9.400 | 8.730 | 9.150 | 2,624,596 | +0.06(+0.66%) |
Dec 22, 2021 | 9.170 | 9.390 | 8.850 | 9.090 | 862,980 | -0.25(-2.68%) |
Dec 21, 2021 | 8.530 | 9.550 | 8.480 | 9.340 | 2,128,478 | +1.15(+14.04%) |
Dec 20, 2021 | 8.500 | 8.680 | 8.010 | 8.190 | 1,380,865 | -0.75(-8.39%) |
Dec 17, 2021 | 8.050 | 8.960 | 7.930 | 8.940 | 2,086,369 | +0.45(+5.30%) |
Dec 16, 2021 | 8.250 | 8.690 | 7.280 | 8.490 | 3,115,781 | +0.35(+4.30%) |
Dec 15, 2021 | 8.270 | 8.270 | 7.815 | 8.140 | 2,801,080 | -0.07(-0.85%) |
Dec 14, 2021 | 8.050 | 8.390 | 7.560 | 8.210 | 2,873,319 | +0.00(+0.00%) |
Dec 13, 2021 | 8.560 | 8.710 | 8.130 | 8.210 | 2,062,057 | -0.30(-3.53%) |
Dec 10, 2021 | 9.140 | 9.142 | 8.150 | 8.510 | 2,251,038 | -0.64(-6.99%) |
Dec 09, 2021 | 9.170 | 9.460 | 8.800 | 9.150 | 2,381,158 | +0.04(+0.46%) |
Dec 08, 2021 | 8.650 | 9.210 | 8.240 | 9.108 | 3,230,815 | +0.41(+4.69%) |
Dec 07, 2021 | 8.130 | 8.910 | 8.060 | 8.700 | 4,653,419 | +0.87(+11.11%) |
Dec 06, 2021 | 8.250 | 8.250 | 7.610 | 7.830 | 3,683,570 | -0.20(-2.53%) |
Dec 03, 2021 | 9.520 | 9.660 | 7.960 | 8.033 | 2,013,536 | -1.62(-16.79%) |
Dec 02, 2021 | 9.800 | 9.980 | 9.260 | 9.654 | 2,326,294 | -0.19(-1.90%) |
Dec 01, 2021 | 10.00 | 10.33 | 9.555 | 9.842 | 2,568,955 | +0.12(+1.25%) |
Nov 30, 2021 | 10.51 | 10.75 | 9.540 | 9.720 | 4,777,177 | -0.78(-7.44%) |
Nov 29, 2021 | 11.31 | 11.40 | 10.33 | 10.50 | 2,988,491 | -0.57(-5.13%) |
Nov 26, 2021 | 11.30 | 11.48 | 10.51 | 11.07 | 1,749,586 | -0.59(-5.07%) |
Nov 24, 2021 | 12.05 | 12.17 | 11.32 | 11.66 | 2,793,226 | -0.33(-2.74%) |
Nov 23, 2021 | 13.64 | 14.10 | 11.84 | 11.99 | 2,730,091 | -1.67(-12.23%) |
Nov 22, 2021 | 13.69 | 13.87 | 13.04 | 13.66 | 1,906,960 | +0.58(+4.45%) |
Nov 19, 2021 | 13.80 | 14.03 | 11.75 | 13.08 | 4,053,931 | -2.10(-13.85%) |
Nov 18, 2021 | 16.03 | 15.36 | 15.16 | 15.18 | 1,133,502 | -1.17(-7.16%) |
Nov 17, 2021 | 17.23 | 17.25 | 16.16 | 16.35 | 905,955 | -0.87(-5.05%) |
Nov 16, 2021 | 17.71 | 17.73 | 17.05 | 17.22 | 818,688 | -0.27(-1.54%) |
Nov 15, 2021 | 17.99 | 18.16 | 17.49 | 17.49 | 713,789 | -0.45(-2.51%) |
Nov 12, 2021 | 17.26 | 18.13 | 17.23 | 17.94 | 1,404,464 | +0.63(+3.64%) |
Nov 11, 2021 | 16.83 | 17.58 | 16.66 | 17.31 | 944,332 | +0.94(+5.74%) |
Nov 10, 2021 | 16.73 | 16.37 | 656,052 | -0.27(-1.62%) | ||
Nov 09, 2021 | 16.85 | 17.15 | 16.61 | 16.64 | 323,703 | -0.22(-1.30%) |
Nov 08, 2021 | 16.99 | 17.29 | 16.75 | 16.86 | 638,126 | +0.61(+3.75%) |
Nov 05, 2021 | 16.32 | 16.36 | 16.02 | 16.25 | 523,034 | -0.05(-0.31%) |
Nov 04, 2021 | 17.18 | 17.33 | 16.28 | 16.30 | 418,368 | -0.79(-4.62%) |
Nov 03, 2021 | 16.95 | 17.17 | 16.75 | 17.09 | 475,645 | +0.19(+1.12%) |
Nov 02, 2021 | 16.96 | 17.01 | 16.39 | 16.90 | 777,007 | -0.31(-1.80%) |
Nov 01, 2021 | 15.69 | 17.40 | 16.70 | 17.21 | 681,698 | +1.53(+9.76%) |
Oct 29, 2021 | 16.65 | 16.96 | 15.56 | 15.68 | 1,004,398 | -0.99(-5.94%) |
Oct 28, 2021 | 16.33 | 16.67 | 888,686 | +0.28(+1.71%) | ||
Oct 27, 2021 | 16.48 | 17.29 | 16.28 | 16.39 | 762,446 | -0.38(-2.27%) |
Oct 26, 2021 | 18.35 | 16.77 | 829,034 | -1.55(-8.46%) | ||
Oct 25, 2021 | 18.40 | 18.55 | 17.89 | 18.32 | 758,226 | +0.00(+0.00%) |
Oct 22, 2021 | 18.32 | 18.86 | 17.99 | 18.32 | 656,484 | -0.11(-0.60%) |
Oct 21, 2021 | 18.74 | 19.37 | 18.23 | 18.43 | 1,009,113 | -0.80(-4.16%) |
Oct 20, 2021 | 18.83 | 19.66 | 18.64 | 19.23 | 943,018 | +0.56(+3.00%) |
Oct 19, 2021 | 17.67 | 18.87 | 17.43 | 18.67 | 1,002,198 | +1.26(+7.24%) |
Oct 18, 2021 | 17.54 | 18.00 | 17.29 | 17.41 | 773,284 | -0.12(-0.68%) |
Oct 15, 2021 | 17.28 | 17.56 | 16.74 | 17.53 | 731,462 | +0.33(+1.92%) |
Oct 14, 2021 | 16.93 | 17.28 | 16.61 | 17.20 | 621,115 | +0.27(+1.59%) |
Oct 13, 2021 | 16.03 | 16.95 | 16.02 | 16.93 | 535,018 | +1.06(+6.68%) |
Oct 12, 2021 | 16.58 | 16.77 | 15.80 | 15.87 | 959,288 | -0.99(-5.87%) |
Oct 11, 2021 | 17.66 | 17.69 | 16.82 | 16.86 | 631,769 | -0.48(-2.77%) |
Oct 08, 2021 | 17.50 | 17.77 | 17.07 | 17.34 | 564,706 | -0.25(-1.42%) |
Oct 07, 2021 | 17.18 | 17.84 | 17.18 | 17.59 | 1,064,134 | +0.94(+5.65%) |
Oct 06, 2021 | 15.96 | 16.88 | 15.94 | 16.65 | 710,699 | +0.37(+2.27%) |
Oct 05, 2021 | 16.16 | 16.58 | 16.09 | 16.28 | 627,732 | +0.27(+1.69%) |
Oct 04, 2021 | 16.58 | 16.60 | 15.31 | 16.01 | 1,347,014 | -0.91(-5.38%) |