Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.020 | 7.250 | 7.010 | 7.060 | 318,104 | +0.01(+0.14%) |
Dec 30, 2021 | 6.790 | 7.140 | 6.790 | 7.050 | 253,147 | +0.27(+3.98%) |
Dec 29, 2021 | 7.110 | 7.200 | 6.750 | 6.780 | 426,733 | -0.34(-4.78%) |
Dec 28, 2021 | 7.560 | 7.580 | 7.110 | 7.120 | 462,205 | -0.46(-6.07%) |
Dec 27, 2021 | 7.600 | 7.940 | 7.520 | 7.580 | 437,942 | -0.03(-0.39%) |
Dec 23, 2021 | 7.200 | 7.790 | 7.200 | 7.610 | 568,086 | +0.27(+3.68%) |
Dec 22, 2021 | 7.720 | 7.850 | 7.150 | 7.340 | 1,586,313 | -2.55(-25.78%) |
Dec 21, 2021 | 9.520 | 10.05 | 9.520 | 9.890 | 393,621 | +0.50(+5.32%) |
Dec 20, 2021 | 9.560 | 9.700 | 9.300 | 9.390 | 206,937 | -0.37(-3.79%) |
Dec 17, 2021 | 9.250 | 9.830 | 9.230 | 9.760 | 1,099,917 | +0.42(+4.50%) |
Dec 16, 2021 | 9.690 | 9.820 | 9.290 | 9.340 | 419,243 | -0.30(-3.11%) |
Dec 15, 2021 | 9.440 | 9.690 | 9.340 | 9.640 | 170,618 | +0.14(+1.47%) |
Dec 14, 2021 | 9.580 | 9.764 | 9.420 | 9.500 | 137,274 | -0.09(-0.94%) |
Dec 13, 2021 | 10.11 | 10.19 | 9.480 | 9.590 | 147,049 | -0.61(-5.98%) |
Dec 10, 2021 | 10.36 | 10.41 | 10.16 | 10.20 | 77,556 | -0.11(-1.07%) |
Dec 09, 2021 | 10.26 | 10.50 | 10.25 | 10.31 | 59,943 | -0.06(-0.58%) |
Dec 08, 2021 | 10.12 | 10.42 | 10.04 | 10.37 | 117,702 | +0.26(+2.57%) |
Dec 07, 2021 | 9.850 | 10.32 | 9.840 | 10.11 | 158,171 | +0.38(+3.91%) |
Dec 06, 2021 | 9.440 | 9.770 | 9.315 | 9.730 | 156,972 | +0.37(+3.95%) |
Dec 03, 2021 | 9.580 | 9.580 | 9.250 | 9.360 | 134,188 | -0.15(-1.58%) |
Dec 02, 2021 | 9.070 | 9.530 | 9.060 | 9.510 | 140,653 | +0.41(+4.51%) |
Dec 01, 2021 | 9.410 | 9.690 | 9.065 | 9.100 | 180,884 | -0.08(-0.87%) |
Nov 30, 2021 | 9.460 | 9.460 | 8.900 | 9.180 | 276,535 | -0.39(-4.08%) |
Nov 29, 2021 | 9.850 | 10.00 | 9.540 | 9.570 | 110,916 | -0.17(-1.75%) |
Nov 26, 2021 | 9.990 | 10.07 | 9.630 | 9.740 | 136,943 | -0.46(-4.51%) |
Nov 24, 2021 | 10.05 | 10.21 | 10.00 | 10.20 | 55,754 | +0.09(+0.88%) |
Nov 23, 2021 | 9.990 | 10.14 | 9.950 | 10.11 | 88,398 | +0.12(+1.21%) |
Nov 22, 2021 | 10.01 | 10.20 | 9.950 | 9.990 | 291,401 | -0.02(-0.20%) |
Nov 19, 2021 | 9.960 | 10.10 | 9.940 | 10.01 | 246,718 | -0.04(-0.40%) |
Nov 18, 2021 | 10.10 | 10.09 | 10.00 | 10.05 | 88,694 | -0.05(-0.50%) |
Nov 17, 2021 | 10.23 | 10.36 | 10.00 | 10.10 | 179,634 | -0.21(-2.04%) |
Nov 16, 2021 | 10.15 | 10.40 | 10.09 | 10.31 | 71,908 | +0.10(+0.98%) |
Nov 15, 2021 | 9.950 | 10.24 | 9.950 | 10.21 | 220,281 | +0.20(+2.00%) |
Nov 12, 2021 | 10.18 | 10.68 | 9.970 | 10.01 | 180,667 | -0.64(-6.01%) |
Nov 11, 2021 | 10.39 | 10.68 | 10.37 | 10.65 | 113,421 | +0.28(+2.70%) |
Nov 10, 2021 | 10.30 | 10.46 | 10.37 | 71,968 | +0.01(+0.10%) | |
Nov 09, 2021 | 10.27 | 10.40 | 10.19 | 10.36 | 51,041 | +0.07(+0.68%) |
Nov 08, 2021 | 10.32 | 10.47 | 10.20 | 10.29 | 84,634 | -0.03(-0.29%) |
Nov 05, 2021 | 10.22 | 10.43 | 10.22 | 10.32 | 108,622 | +0.17(+1.67%) |
Nov 04, 2021 | 10.42 | 10.54 | 10.10 | 10.15 | 69,973 | -0.17(-1.65%) |
Nov 03, 2021 | 10.09 | 10.40 | 10.00 | 10.32 | 141,011 | +0.18(+1.78%) |
Nov 02, 2021 | 9.800 | 10.21 | 9.700 | 10.14 | 141,687 | +0.34(+3.47%) |
Nov 01, 2021 | 9.620 | 9.940 | 9.620 | 9.800 | 70,166 | +0.18(+1.87%) |
Oct 29, 2021 | 9.600 | 9.700 | 9.480 | 9.620 | 69,319 | +0.00(+0.00%) |
Oct 28, 2021 | 9.670 | 9.850 | 9.600 | 9.620 | 93,094 | -0.03(-0.31%) |
Oct 27, 2021 | 9.660 | 9.775 | 9.640 | 9.650 | 70,218 | -0.03(-0.31%) |
Oct 26, 2021 | 9.860 | 9.680 | 154,626 | -0.18(-1.83%) | ||
Oct 25, 2021 | 9.930 | 10.03 | 9.830 | 9.860 | 106,348 | -0.12(-1.20%) |
Oct 22, 2021 | 10.04 | 10.07 | 9.900 | 9.980 | 97,152 | -0.11(-1.09%) |
Oct 21, 2021 | 10.12 | 10.26 | 10.03 | 10.09 | 53,368 | -0.04(-0.39%) |
Oct 20, 2021 | 10.25 | 10.26 | 10.12 | 10.13 | 56,924 | -0.09(-0.88%) |
Oct 19, 2021 | 10.08 | 10.30 | 10.00 | 10.22 | 91,481 | +0.15(+1.49%) |
Oct 18, 2021 | 9.990 | 10.23 | 10.02 | 10.07 | 97,289 | +0.05(+0.50%) |
Oct 15, 2021 | 10.14 | 10.23 | 10.01 | 10.02 | 105,416 | +0.03(+0.30%) |
Oct 14, 2021 | 10.01 | 10.15 | 9.890 | 9.990 | 88,815 | +0.12(+1.22%) |
Oct 13, 2021 | 9.850 | 9.920 | 9.750 | 9.870 | 55,577 | +0.10(+1.02%) |
Oct 12, 2021 | 9.700 | 9.810 | 9.630 | 9.770 | 131,506 | +0.06(+0.62%) |
Oct 11, 2021 | 10.02 | 10.02 | 9.640 | 9.710 | 128,537 | -0.33(-3.29%) |
Oct 08, 2021 | 9.980 | 10.07 | 9.830 | 10.04 | 97,811 | +0.10(+1.01%) |
Oct 07, 2021 | 9.900 | 10.08 | 9.735 | 9.940 | 72,421 | +0.14(+1.43%) |
Oct 06, 2021 | 9.750 | 9.840 | 9.510 | 9.800 | 143,356 | -0.05(-0.51%) |
Oct 05, 2021 | 9.810 | 9.940 | 9.810 | 9.850 | 81,285 | +0.06(+0.61%) |
Oct 04, 2021 | 10.23 | 10.23 | 9.765 | 9.790 | 120,268 | -0.44(-4.30%) |