Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.160 | 7.280 | 6.950 | 7.020 | 929,168 | -0.15(-2.09%) |
Dec 30, 2021 | 7.160 | 7.570 | 7.080 | 7.170 | 928,990 | +0.02(+0.28%) |
Dec 29, 2021 | 7.190 | 7.360 | 7.040 | 7.150 | 982,001 | -0.13(-1.79%) |
Dec 28, 2021 | 7.310 | 7.630 | 7.235 | 7.280 | 1,113,317 | -0.03(-0.41%) |
Dec 27, 2021 | 8.690 | 8.690 | 7.120 | 7.310 | 2,421,418 | -1.21(-14.20%) |
Dec 23, 2021 | 8.210 | 8.580 | 8.150 | 8.520 | 815,110 | +0.24(+2.90%) |
Dec 22, 2021 | 7.990 | 8.390 | 7.770 | 8.280 | 856,770 | +0.27(+3.37%) |
Dec 21, 2021 | 8.160 | 8.270 | 7.880 | 8.010 | 1,580,456 | -0.10(-1.23%) |
Dec 20, 2021 | 7.780 | 8.130 | 7.550 | 8.110 | 1,634,727 | +0.11(+1.37%) |
Dec 17, 2021 | 8.100 | 8.100 | 7.600 | 8.000 | 1,907,997 | -0.12(-1.48%) |
Dec 16, 2021 | 8.680 | 8.680 | 8.100 | 8.120 | 1,569,197 | -0.29(-3.45%) |
Dec 15, 2021 | 8.600 | 8.690 | 8.120 | 8.410 | 1,617,980 | -0.20(-2.28%) |
Dec 14, 2021 | 8.480 | 8.980 | 8.030 | 8.606 | 1,173,642 | -0.01(-0.16%) |
Dec 13, 2021 | 8.910 | 9.100 | 8.460 | 8.620 | 2,334,395 | -0.44(-4.87%) |
Dec 10, 2021 | 9.250 | 9.470 | 8.980 | 9.061 | 1,292,220 | -0.19(-2.10%) |
Dec 09, 2021 | 9.510 | 9.570 | 9.000 | 9.255 | 1,824,048 | -0.40(-4.16%) |
Dec 08, 2021 | 9.920 | 9.933 | 9.260 | 9.657 | 1,933,965 | -0.11(-1.13%) |
Dec 07, 2021 | 10.80 | 10.85 | 9.590 | 9.767 | 3,067,776 | -0.87(-8.20%) |
Dec 06, 2021 | 10.27 | 10.67 | 10.04 | 10.64 | 805,497 | +0.42(+4.11%) |
Dec 03, 2021 | 10.42 | 10.53 | 9.970 | 10.22 | 5,746,688 | -0.14(-1.35%) |
Dec 02, 2021 | 9.950 | 10.42 | 9.810 | 10.36 | 913,373 | +0.49(+4.97%) |
Dec 01, 2021 | 10.24 | 10.58 | 9.750 | 9.869 | 1,005,299 | -0.23(-2.28%) |
Nov 30, 2021 | 9.690 | 10.13 | 9.530 | 10.10 | 1,179,078 | +0.53(+5.54%) |
Nov 29, 2021 | 9.910 | 10.19 | 9.150 | 9.570 | 966,909 | -0.23(-2.35%) |
Nov 26, 2021 | 9.940 | 10.23 | 9.500 | 9.800 | 462,653 | -0.35(-3.45%) |
Nov 24, 2021 | 9.590 | 10.17 | 9.410 | 10.15 | 736,329 | +0.61(+6.37%) |
Nov 23, 2021 | 9.650 | 9.780 | 9.350 | 9.542 | 1,159,180 | -0.16(-1.62%) |
Nov 22, 2021 | 10.00 | 10.16 | 9.690 | 9.700 | 1,148,268 | -0.34(-3.39%) |
Nov 19, 2021 | 10.08 | 10.47 | 9.995 | 10.04 | 940,892 | -0.23(-2.24%) |
Nov 18, 2021 | 11.39 | 10.34 | 10.12 | 10.27 | 1,234,293 | -0.62(-5.69%) |
Nov 17, 2021 | 11.55 | 11.70 | 10.85 | 10.89 | 642,799 | -0.68(-5.88%) |
Nov 16, 2021 | 11.51 | 11.71 | 11.20 | 11.57 | 887,173 | -0.06(-0.52%) |
Nov 15, 2021 | 12.06 | 12.27 | 11.54 | 11.63 | 437,275 | -0.22(-1.86%) |
Nov 12, 2021 | 12.05 | 12.16 | 11.84 | 11.85 | 316,239 | -0.21(-1.74%) |
Nov 11, 2021 | 12.16 | 12.55 | 11.98 | 12.06 | 557,758 | -0.03(-0.25%) |
Nov 10, 2021 | 12.15 | 12.09 | 505,036 | -0.45(-3.59%) | ||
Nov 09, 2021 | 12.54 | 12.81 | 12.16 | 12.54 | 656,248 | -0.18(-1.42%) |
Nov 08, 2021 | 12.17 | 12.75 | 12.01 | 12.72 | 652,948 | +0.48(+3.92%) |
Nov 05, 2021 | 11.97 | 13.00 | 11.28 | 12.24 | 1,021,933 | +0.23(+1.92%) |
Nov 04, 2021 | 12.06 | 12.23 | 11.79 | 12.01 | 637,501 | +0.07(+0.59%) |
Nov 03, 2021 | 11.62 | 12.25 | 11.44 | 11.94 | 752,894 | +0.43(+3.74%) |
Nov 02, 2021 | 11.04 | 11.68 | 10.67 | 11.51 | 598,079 | +0.49(+4.45%) |
Nov 01, 2021 | 10.63 | 11.06 | 10.71 | 11.02 | 759,021 | +0.39(+3.67%) |
Oct 29, 2021 | 10.17 | 10.79 | 10.12 | 10.63 | 519,179 | +0.43(+4.22%) |
Oct 28, 2021 | 9.790 | 10.23 | 10.20 | 598,573 | +0.36(+3.66%) | |
Oct 27, 2021 | 9.960 | 10.09 | 9.680 | 9.840 | 663,575 | -0.08(-0.81%) |
Oct 26, 2021 | 10.25 | 9.840 | 9.920 | 623,162 | -0.31(-3.03%) | |
Oct 25, 2021 | 10.54 | 10.12 | 10.23 | 775,599 | -0.36(-3.40%) | |
Oct 22, 2021 | 11.32 | 11.46 | 10.46 | 10.59 | 1,259,286 | -0.87(-7.59%) |
Oct 21, 2021 | 11.69 | 11.90 | 11.25 | 11.46 | 1,386,537 | -0.14(-1.21%) |
Oct 20, 2021 | 12.84 | 12.87 | 11.39 | 11.60 | 1,731,481 | -1.56(-11.85%) |
Oct 19, 2021 | 12.76 | 13.29 | 12.65 | 13.16 | 210,314 | +0.37(+2.89%) |
Oct 18, 2021 | 13.06 | 13.06 | 12.75 | 12.79 | 598,074 | -0.44(-3.33%) |
Oct 15, 2021 | 13.46 | 13.50 | 13.10 | 13.23 | 351,990 | -0.10(-0.75%) |
Oct 14, 2021 | 13.13 | 13.45 | 12.83 | 13.33 | 819,039 | +0.39(+3.01%) |
Oct 13, 2021 | 13.41 | 13.48 | 12.94 | 12.94 | 407,741 | -0.34(-2.56%) |
Oct 12, 2021 | 13.19 | 13.70 | 12.64 | 13.28 | 847,321 | +0.23(+1.76%) |
Oct 11, 2021 | 12.68 | 13.27 | 12.68 | 13.05 | 1,723,391 | +0.46(+3.65%) |
Oct 08, 2021 | 12.13 | 12.68 | 12.00 | 12.59 | 514,900 | +0.59(+4.92%) |
Oct 07, 2021 | 11.75 | 12.06 | 11.56 | 12.00 | 470,683 | +0.37(+3.18%) |
Oct 06, 2021 | 11.45 | 11.98 | 11.45 | 11.63 | 358,838 | +0.00(+0.00%) |
Oct 05, 2021 | 11.43 | 11.81 | 11.39 | 11.63 | 647,150 | +0.28(+2.47%) |
Oct 04, 2021 | 11.34 | 11.66 | 11.21 | 11.35 | 436,235 | -0.09(-0.79%) |