Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.210 | 7.485 | 7.030 | 7.030 | 20,258,520 | -0.25(-3.43%) |
Dec 30, 2021 | 7.020 | 7.560 | 7.000 | 7.280 | 28,691,658 | +0.23(+3.26%) |
Dec 29, 2021 | 7.270 | 7.380 | 6.970 | 7.050 | 23,441,004 | -0.23(-3.16%) |
Dec 28, 2021 | 7.550 | 7.680 | 7.250 | 7.280 | 18,180,192 | -0.33(-4.34%) |
Dec 27, 2021 | 7.850 | 7.850 | 7.525 | 7.610 | 16,247,993 | -0.23(-2.93%) |
Dec 23, 2021 | 7.764 | 7.955 | 7.530 | 7.840 | 16,615,958 | +0.10(+1.29%) |
Dec 22, 2021 | 7.750 | 7.890 | 7.580 | 7.740 | 12,349,039 | -0.11(-1.40%) |
Dec 21, 2021 | 7.500 | 7.930 | 7.470 | 7.850 | 19,965,000 | +0.39(+5.23%) |
Dec 20, 2021 | 7.710 | 7.825 | 7.310 | 7.460 | 22,849,500 | -0.52(-6.50%) |
Dec 17, 2021 | 7.680 | 8.110 | 7.400 | 7.979 | 27,247,824 | +0.10(+1.26%) |
Dec 16, 2021 | 8.190 | 8.395 | 7.760 | 7.880 | 18,523,534 | -0.26(-3.19%) |
Dec 15, 2021 | 8.030 | 8.230 | 7.670 | 8.140 | 22,313,072 | +0.13(+1.67%) |
Dec 14, 2021 | 8.020 | 8.435 | 7.940 | 8.006 | 16,301,812 | -0.28(-3.42%) |
Dec 13, 2021 | 8.540 | 8.580 | 8.080 | 8.290 | 20,183,546 | -0.33(-3.83%) |
Dec 10, 2021 | 8.990 | 9.068 | 8.510 | 8.620 | 20,145,980 | -0.32(-3.58%) |
Dec 09, 2021 | 9.500 | 9.750 | 8.920 | 8.940 | 19,023,908 | -0.67(-6.97%) |
Dec 08, 2021 | 9.540 | 9.935 | 9.230 | 9.610 | 16,661,920 | +0.17(+1.80%) |
Dec 07, 2021 | 9.320 | 9.638 | 9.250 | 9.440 | 16,514,625 | +0.29(+3.17%) |
Dec 06, 2021 | 8.800 | 9.350 | 8.440 | 9.150 | 18,839,012 | +0.20(+2.23%) |
Dec 03, 2021 | 9.510 | 9.530 | 8.690 | 8.950 | 26,001,708 | -0.59(-6.18%) |
Dec 02, 2021 | 9.260 | 9.420 | 9.120 | 9.540 | 21,338,864 | +0.27(+2.91%) |
Dec 01, 2021 | 10.20 | 10.26 | 9.133 | 9.270 | 29,229,440 | -0.85(-8.40%) |
Nov 30, 2021 | 10.19 | 10.51 | 9.650 | 10.12 | 21,883,288 | -0.13(-1.27%) |
Nov 29, 2021 | 10.60 | 10.62 | 10.03 | 10.25 | 20,548,002 | -0.32(-3.03%) |
Nov 26, 2021 | 10.43 | 10.73 | 10.30 | 10.57 | 12,164,985 | -0.33(-3.03%) |
Nov 24, 2021 | 10.53 | 11.05 | 10.32 | 10.90 | 15,538,512 | +0.40(+3.81%) |
Nov 23, 2021 | 10.47 | 10.91 | 10.24 | 10.50 | 18,216,532 | +0.01(+0.10%) |
Nov 22, 2021 | 11.20 | 11.20 | 10.22 | 10.49 | 23,300,372 | -0.44(-4.03%) |
Nov 19, 2021 | 11.20 | 11.40 | 10.70 | 10.93 | 24,096,876 | -0.05(-0.46%) |
Nov 18, 2021 | 11.92 | 10.98 | 10.83 | 10.98 | 42,632,428 | -1.36(-11.02%) |
Nov 17, 2021 | 12.73 | 13.15 | 12.30 | 12.34 | 16,143,335 | -0.63(-4.86%) |
Nov 16, 2021 | 12.78 | 13.30 | 12.26 | 12.97 | 28,622,652 | -0.06(-0.46%) |
Nov 15, 2021 | 13.37 | 13.95 | 12.97 | 13.03 | 61,201,424 | +0.09(+0.70%) |
Nov 12, 2021 | 12.57 | 13.07 | 12.11 | 12.94 | 56,200,784 | +1.08(+9.11%) |
Nov 11, 2021 | 11.67 | 12.12 | 11.57 | 11.86 | 16,911,776 | -0.37(-3.03%) |
Nov 10, 2021 | 11.99 | 12.23 | 21,117,348 | -0.15(-1.21%) | ||
Nov 09, 2021 | 12.14 | 12.71 | 11.51 | 12.38 | 33,146,438 | +0.01(+0.08%) |
Nov 08, 2021 | 10.74 | 12.57 | 10.69 | 12.37 | 48,782,632 | +1.67(+15.61%) |
Nov 05, 2021 | 10.75 | 10.77 | 10.16 | 10.70 | 24,582,148 | -0.11(-1.02%) |
Nov 04, 2021 | 11.13 | 11.28 | 10.70 | 10.81 | 14,869,916 | -0.05(-0.46%) |
Nov 03, 2021 | 10.38 | 11.09 | 10.31 | 10.86 | 17,828,768 | +0.44(+4.22%) |
Nov 02, 2021 | 10.72 | 10.72 | 10.23 | 10.42 | 14,951,530 | -0.33(-3.07%) |
Nov 01, 2021 | 10.24 | 10.88 | 10.37 | 10.75 | 17,383,836 | +0.45(+4.37%) |
Oct 29, 2021 | 10.43 | 10.22 | 10.30 | 11,177,475 | -0.20(-1.90%) | |
Oct 28, 2021 | 10.33 | 10.57 | 10.19 | 10.50 | 11,155,565 | +0.20(+1.94%) |
Oct 27, 2021 | 10.70 | 10.83 | 10.29 | 10.30 | 15,081,566 | -0.41(-3.83%) |
Oct 26, 2021 | 11.07 | 10.71 | 15,085,055 | -0.29(-2.64%) | ||
Oct 25, 2021 | 11.05 | 11.29 | 10.88 | 11.00 | 13,840,031 | -0.08(-0.72%) |
Oct 22, 2021 | 11.53 | 10.94 | 11.08 | 18,841,540 | -0.48(-4.15%) | |
Oct 21, 2021 | 11.45 | 12.16 | 11.42 | 11.56 | 30,608,492 | -0.03(-0.26%) |
Oct 20, 2021 | 11.55 | 11.80 | 11.02 | 11.59 | 44,045,552 | -0.07(-0.60%) |
Oct 19, 2021 | 10.17 | 11.83 | 10.03 | 11.66 | 68,697,552 | +1.59(+15.79%) |
Oct 18, 2021 | 10.21 | 10.24 | 9.975 | 10.07 | 13,960,038 | -0.17(-1.66%) |
Oct 15, 2021 | 10.46 | 10.53 | 10.19 | 10.24 | 13,108,321 | -0.15(-1.44%) |
Oct 14, 2021 | 10.42 | 10.81 | 10.37 | 10.39 | 14,875,632 | +0.10(+0.97%) |
Oct 13, 2021 | 10.34 | 10.54 | 10.20 | 10.29 | 10,114,708 | +0.01(+0.10%) |
Oct 12, 2021 | 10.16 | 10.56 | 10.12 | 10.28 | 13,741,375 | +0.12(+1.18%) |
Oct 11, 2021 | 10.37 | 10.61 | 10.15 | 10.16 | 12,628,169 | -0.33(-3.15%) |
Oct 08, 2021 | 10.85 | 11.08 | 10.46 | 10.49 | 20,231,488 | -0.53(-4.81%) |
Oct 07, 2021 | 10.82 | 11.42 | 10.37 | 11.02 | 34,867,256 | +0.23(+2.13%) |
Oct 06, 2021 | 10.90 | 10.94 | 10.68 | 10.79 | 18,469,972 | -0.31(-2.79%) |
Oct 05, 2021 | 10.75 | 11.34 | 10.68 | 11.10 | 18,153,462 | +0.36(+3.35%) |
Oct 04, 2021 | 11.02 | 11.11 | 10.69 | 10.74 | 14,948,521 | -0.41(-3.68%) |