Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.41 | 10.63 | 10.26 | 10.55 | 145,615 | +0.08(+0.76%) |
Dec 30, 2021 | 10.20 | 10.62 | 10.09 | 10.47 | 102,626 | +0.23(+2.25%) |
Dec 29, 2021 | 10.17 | 10.34 | 10.06 | 10.24 | 188,513 | -0.01(-0.10%) |
Dec 28, 2021 | 10.41 | 10.51 | 10.22 | 10.25 | 134,494 | -0.20(-1.91%) |
Dec 27, 2021 | 10.14 | 10.52 | 10.14 | 10.45 | 100,665 | +0.28(+2.75%) |
Dec 23, 2021 | 9.990 | 10.36 | 9.800 | 10.17 | 211,787 | +0.24(+2.42%) |
Dec 22, 2021 | 9.890 | 10.06 | 9.860 | 9.930 | 177,009 | -0.05(-0.50%) |
Dec 21, 2021 | 9.600 | 9.990 | 9.350 | 9.980 | 258,919 | +0.32(+3.31%) |
Dec 20, 2021 | 10.32 | 10.39 | 9.390 | 9.660 | 557,791 | -0.89(-8.44%) |
Dec 17, 2021 | 8.830 | 10.88 | 8.734 | 10.55 | 3,043,092 | +1.66(+18.67%) |
Dec 16, 2021 | 8.610 | 9.090 | 8.510 | 8.890 | 475,028 | +0.28(+3.25%) |
Dec 15, 2021 | 8.300 | 8.640 | 8.040 | 8.610 | 333,353 | +0.27(+3.24%) |
Dec 14, 2021 | 8.540 | 8.640 | 8.200 | 8.340 | 307,099 | -0.34(-3.92%) |
Dec 13, 2021 | 8.100 | 8.730 | 8.000 | 8.680 | 773,120 | +0.48(+5.85%) |
Dec 10, 2021 | 8.170 | 8.280 | 8.030 | 8.200 | 310,734 | +0.14(+1.74%) |
Dec 09, 2021 | 8.090 | 8.295 | 8.040 | 8.060 | 324,638 | -0.12(-1.47%) |
Dec 08, 2021 | 8.210 | 8.320 | 8.050 | 8.180 | 293,444 | -0.09(-1.09%) |
Dec 07, 2021 | 8.190 | 8.440 | 8.150 | 8.270 | 310,156 | +0.19(+2.35%) |
Dec 06, 2021 | 8.170 | 8.280 | 8.000 | 8.080 | 898,367 | -0.11(-1.34%) |
Dec 03, 2021 | 8.060 | 8.250 | 7.940 | 8.190 | 449,360 | +0.11(+1.36%) |
Dec 02, 2021 | 8.050 | 8.300 | 8.000 | 8.080 | 295,427 | -0.02(-0.25%) |
Dec 01, 2021 | 8.350 | 8.360 | 7.990 | 8.100 | 652,577 | -0.16(-1.94%) |
Nov 30, 2021 | 8.400 | 8.490 | 8.280 | 8.260 | 321,393 | -0.15(-1.78%) |
Nov 29, 2021 | 8.620 | 8.650 | 8.025 | 8.410 | 692,905 | -0.05(-0.59%) |
Nov 26, 2021 | 8.650 | 8.770 | 8.460 | 8.460 | 237,738 | -0.30(-3.42%) |
Nov 24, 2021 | 8.860 | 8.890 | 8.630 | 8.760 | 221,705 | -0.20(-2.23%) |
Nov 23, 2021 | 8.840 | 9.010 | 8.440 | 8.960 | 399,184 | +0.03(+0.34%) |
Nov 22, 2021 | 9.530 | 9.560 | 8.720 | 8.930 | 554,221 | -0.62(-6.49%) |
Nov 19, 2021 | 9.400 | 9.630 | 9.270 | 9.550 | 170,868 | -0.04(-0.42%) |
Nov 18, 2021 | 9.950 | 9.620 | 9.540 | 9.590 | 115,675 | -0.27(-2.74%) |
Nov 17, 2021 | 9.970 | 9.970 | 9.750 | 9.860 | 47,832 | -0.13(-1.30%) |
Nov 16, 2021 | 10.00 | 10.08 | 9.920 | 9.990 | 83,901 | -0.02(-0.20%) |
Nov 15, 2021 | 10.23 | 10.24 | 10.00 | 10.01 | 89,123 | -0.30(-2.91%) |
Nov 12, 2021 | 10.15 | 10.36 | 10.10 | 10.31 | 82,954 | +0.15(+1.48%) |
Nov 11, 2021 | 10.21 | 10.30 | 10.10 | 10.16 | 83,429 | -0.02(-0.20%) |
Nov 10, 2021 | 10.68 | 10.17 | 10.18 | 141,424 | -0.68(-6.26%) | |
Nov 09, 2021 | 11.00 | 11.18 | 10.79 | 10.86 | 245,124 | +0.27(+2.55%) |
Nov 08, 2021 | 10.25 | 10.70 | 10.21 | 10.59 | 109,819 | +0.30(+2.92%) |
Nov 05, 2021 | 10.48 | 10.59 | 10.03 | 10.29 | 90,412 | -0.19(-1.81%) |
Nov 04, 2021 | 10.39 | 10.69 | 10.35 | 10.48 | 74,632 | +0.09(+0.87%) |
Nov 03, 2021 | 10.00 | 10.46 | 9.920 | 10.39 | 79,118 | +0.40(+4.00%) |
Nov 02, 2021 | 10.14 | 10.23 | 9.890 | 9.990 | 92,881 | -0.20(-1.96%) |
Nov 01, 2021 | 9.980 | 10.33 | 9.940 | 10.19 | 143,036 | +0.22(+2.21%) |
Oct 29, 2021 | 9.870 | 10.00 | 9.770 | 9.970 | 59,017 | +0.03(+0.30%) |
Oct 28, 2021 | 9.830 | 9.990 | 9.774 | 9.940 | 48,852 | +0.21(+2.16%) |
Oct 27, 2021 | 9.840 | 9.909 | 9.520 | 9.730 | 108,295 | -0.09(-0.92%) |
Oct 26, 2021 | 9.990 | 9.820 | 89,201 | -0.18(-1.80%) | ||
Oct 25, 2021 | 9.630 | 10.00 | 9.580 | 10.00 | 71,527 | +0.39(+4.06%) |
Oct 22, 2021 | 9.830 | 9.890 | 9.590 | 9.610 | 77,436 | -0.26(-2.63%) |
Oct 21, 2021 | 9.700 | 9.890 | 9.650 | 9.870 | 96,738 | +0.20(+2.07%) |
Oct 20, 2021 | 9.700 | 9.735 | 9.500 | 9.670 | 163,950 | -0.04(-0.41%) |
Oct 19, 2021 | 9.590 | 9.865 | 9.545 | 9.710 | 121,592 | +0.12(+1.25%) |
Oct 18, 2021 | 9.630 | 9.830 | 9.480 | 9.590 | 117,762 | -0.16(-1.64%) |
Oct 15, 2021 | 9.920 | 10.08 | 9.590 | 9.750 | 225,905 | -0.17(-1.71%) |
Oct 14, 2021 | 9.930 | 9.970 | 9.720 | 9.920 | 122,362 | +0.11(+1.12%) |
Oct 13, 2021 | 9.800 | 10.14 | 9.720 | 9.810 | 226,792 | -0.30(-2.97%) |
Oct 12, 2021 | 10.00 | 10.14 | 9.950 | 10.11 | 136,506 | +0.18(+1.81%) |
Oct 11, 2021 | 9.720 | 10.12 | 9.610 | 9.930 | 177,080 | +0.13(+1.33%) |
Oct 08, 2021 | 9.970 | 10.04 | 9.800 | 9.800 | 84,696 | -0.25(-2.49%) |
Oct 07, 2021 | 9.870 | 10.12 | 9.870 | 10.05 | 83,473 | +0.32(+3.29%) |
Oct 06, 2021 | 9.560 | 9.780 | 9.560 | 9.730 | 88,653 | +0.06(+0.62%) |
Oct 05, 2021 | 9.580 | 9.700 | 9.380 | 9.670 | 135,568 | +0.12(+1.26%) |
Oct 04, 2021 | 9.720 | 9.720 | 9.440 | 9.550 | 146,746 | -0.23(-2.35%) |