Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.300 | 9.498 | 9.150 | 9.150 | 22,594 | -0.14(-1.56%) |
Dec 30, 2021 | 9.400 | 9.910 | 9.101 | 9.295 | 59,022 | +0.03(+0.35%) |
Dec 29, 2021 | 9.396 | 9.779 | 9.005 | 9.263 | 58,065 | -0.05(-0.56%) |
Dec 28, 2021 | 9.799 | 9.850 | 9.155 | 9.315 | 81,871 | -0.79(-7.77%) |
Dec 27, 2021 | 10.10 | 10.20 | 9.815 | 10.10 | 30,479 | -0.10(-0.98%) |
Dec 23, 2021 | 9.800 | 10.50 | 9.771 | 10.20 | 78,011 | +0.43(+4.39%) |
Dec 22, 2021 | 9.011 | 9.950 | 9.001 | 9.771 | 76,007 | +0.67(+7.40%) |
Dec 21, 2021 | 8.800 | 9.300 | 8.703 | 9.098 | 51,086 | +0.50(+5.79%) |
Dec 20, 2021 | 8.739 | 8.850 | 8.600 | 8.600 | 30,668 | -0.41(-4.55%) |
Dec 17, 2021 | 9.159 | 9.439 | 8.900 | 9.010 | 25,128 | -0.15(-1.63%) |
Dec 16, 2021 | 9.700 | 9.800 | 9.150 | 9.159 | 14,399 | -0.44(-4.63%) |
Dec 15, 2021 | 9.894 | 9.894 | 8.905 | 9.604 | 58,287 | -0.02(-0.18%) |
Dec 14, 2021 | 9.700 | 9.950 | 9.600 | 9.621 | 17,639 | -0.11(-1.12%) |
Dec 13, 2021 | 10.30 | 10.60 | 9.600 | 9.730 | 48,046 | -0.77(-7.33%) |
Dec 10, 2021 | 10.80 | 11.00 | 10.30 | 10.50 | 18,308 | -0.10(-0.94%) |
Dec 09, 2021 | 10.70 | 11.40 | 10.50 | 10.60 | 75,987 | -0.30(-2.75%) |
Dec 08, 2021 | 10.20 | 11.30 | 10.00 | 10.90 | 104,524 | +0.70(+6.86%) |
Dec 07, 2021 | 9.900 | 10.90 | 9.900 | 10.20 | 173,083 | +0.55(+5.70%) |
Dec 06, 2021 | 10.00 | 10.10 | 9.496 | 9.650 | 147,458 | -0.31(-3.07%) |
Dec 03, 2021 | 10.30 | 10.30 | 9.800 | 9.956 | 37,793 | -0.14(-1.43%) |
Dec 02, 2021 | 9.900 | 10.90 | 9.805 | 10.10 | 75,612 | +0.10(+1.00%) |
Dec 01, 2021 | 10.80 | 11.30 | 9.802 | 10.00 | 157,166 | -1.10(-9.91%) |
Nov 30, 2021 | 11.10 | 11.50 | 10.60 | 11.10 | 317,607 | -0.40(-3.48%) |
Nov 29, 2021 | 12.10 | 12.40 | 11.10 | 11.50 | 159,946 | -0.50(-4.17%) |
Nov 26, 2021 | 12.50 | 12.70 | 11.70 | 12.00 | 55,764 | -0.70(-5.51%) |
Nov 24, 2021 | 12.70 | 13.20 | 12.30 | 12.70 | 55,398 | +0.15(+1.20%) |
Nov 23, 2021 | 13.70 | 13.90 | 12.50 | 12.55 | 104,244 | -1.35(-9.71%) |
Nov 22, 2021 | 16.10 | 16.10 | 13.60 | 13.90 | 106,434 | -2.12(-13.23%) |
Nov 19, 2021 | 15.50 | 16.40 | 15.40 | 16.02 | 50,404 | +0.52(+3.35%) |
Nov 18, 2021 | 16.20 | 15.70 | 15.30 | 15.50 | 18,879 | -0.40(-2.52%) |
Nov 17, 2021 | 16.40 | 16.57 | 15.50 | 15.90 | 31,650 | -0.40(-2.45%) |
Nov 16, 2021 | 16.60 | 17.29 | 16.30 | 16.30 | 54,786 | -1.40(-7.91%) |
Nov 15, 2021 | 17.20 | 17.90 | 16.80 | 17.70 | 107,569 | +0.80(+4.73%) |
Nov 12, 2021 | 16.50 | 17.10 | 16.10 | 16.90 | 29,098 | +0.40(+2.42%) |
Nov 11, 2021 | 16.80 | 17.20 | 16.50 | 16.50 | 28,082 | -0.20(-1.20%) |
Nov 10, 2021 | 17.10 | 16.70 | 68,542 | -0.70(-4.02%) | ||
Nov 09, 2021 | 18.30 | 18.32 | 17.00 | 17.40 | 74,624 | -1.10(-5.95%) |
Nov 08, 2021 | 17.40 | 19.60 | 17.42 | 18.50 | 122,038 | +1.00(+5.71%) |
Nov 05, 2021 | 17.80 | 17.90 | 17.30 | 17.50 | 28,277 | -0.20(-1.13%) |
Nov 04, 2021 | 17.70 | 17.95 | 17.40 | 17.70 | 28,310 | +0.10(+0.57%) |
Nov 03, 2021 | 17.50 | 17.75 | 17.30 | 17.60 | 26,379 | +0.10(+0.57%) |
Nov 02, 2021 | 17.50 | 17.77 | 17.10 | 17.50 | 48,199 | +0.10(+0.57%) |
Nov 01, 2021 | 17.50 | 18.00 | 17.30 | 17.40 | 41,870 | -0.05(-0.29%) |
Oct 29, 2021 | 17.50 | 18.10 | 17.10 | 17.45 | 82,786 | -1.15(-6.18%) |
Oct 28, 2021 | 19.00 | 19.90 | 18.40 | 18.60 | 99,648 | -0.80(-4.12%) |
Oct 27, 2021 | 19.20 | 21.00 | 18.60 | 19.40 | 235,723 | +1.10(+6.01%) |
Oct 26, 2021 | 18.70 | 18.30 | 39,831 | -0.30(-1.61%) | ||
Oct 25, 2021 | 17.50 | 18.80 | 17.50 | 18.60 | 87,257 | +1.00(+5.68%) |
Oct 22, 2021 | 17.80 | 17.92 | 17.30 | 17.60 | 25,063 | -0.50(-2.76%) |
Oct 21, 2021 | 18.30 | 18.60 | 17.70 | 18.10 | 17,144 | -0.50(-2.69%) |
Oct 20, 2021 | 19.00 | 19.00 | 18.40 | 18.60 | 8,857 | +0.00(+0.00%) |
Oct 19, 2021 | 18.80 | 18.90 | 18.00 | 18.60 | 16,809 | -0.40(-2.11%) |
Oct 18, 2021 | 17.60 | 19.60 | 17.60 | 19.00 | 68,258 | +1.30(+7.34%) |
Oct 15, 2021 | 17.90 | 18.10 | 17.70 | 17.70 | 10,514 | -0.20(-1.12%) |
Oct 14, 2021 | 17.90 | 18.20 | 17.50 | 17.90 | 29,698 | +0.00(+0.00%) |
Oct 13, 2021 | 17.80 | 18.10 | 17.40 | 17.90 | 16,816 | -0.10(-0.56%) |
Oct 12, 2021 | 17.80 | 18.90 | 17.30 | 18.00 | 58,342 | +0.30(+1.69%) |
Oct 11, 2021 | 18.50 | 18.88 | 17.50 | 17.70 | 16,690 | -0.70(-3.80%) |
Oct 08, 2021 | 17.80 | 18.70 | 17.80 | 18.40 | 21,637 | +0.40(+2.22%) |
Oct 07, 2021 | 17.80 | 18.50 | 17.75 | 18.00 | 15,723 | +0.40(+2.27%) |
Oct 06, 2021 | 17.90 | 18.50 | 17.20 | 17.60 | 29,184 | -0.60(-3.30%) |
Oct 05, 2021 | 19.10 | 19.50 | 17.80 | 18.20 | 24,014 | -1.00(-5.21%) |
Oct 04, 2021 | 19.50 | 19.50 | 18.70 | 19.20 | 14,827 | -0.30(-1.54%) |