Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.190 | 7.750 | 7.080 | 7.520 | 781,432 | +0.47(+6.67%) |
Dec 30, 2021 | 6.750 | 7.250 | 6.750 | 7.050 | 6,303,045 | +0.27(+3.98%) |
Dec 29, 2021 | 6.200 | 6.790 | 6.180 | 6.780 | 2,818,932 | -0.06(-0.88%) |
Dec 28, 2021 | 7.070 | 7.190 | 6.790 | 6.840 | 623,873 | -0.25(-3.53%) |
Dec 27, 2021 | 7.130 | 7.180 | 6.890 | 7.090 | 371,671 | -0.05(-0.70%) |
Dec 23, 2021 | 7.315 | 7.315 | 6.930 | 7.140 | 415,027 | +0.04(+0.56%) |
Dec 22, 2021 | 6.910 | 7.450 | 6.890 | 7.100 | 412,637 | +0.22(+3.20%) |
Dec 21, 2021 | 6.730 | 7.010 | 6.730 | 6.880 | 448,737 | +0.30(+4.56%) |
Dec 20, 2021 | 6.950 | 6.990 | 6.520 | 6.580 | 1,305,243 | -0.47(-6.67%) |
Dec 17, 2021 | 7.410 | 7.800 | 6.990 | 7.050 | 1,330,989 | -0.36(-4.86%) |
Dec 16, 2021 | 7.650 | 7.895 | 7.360 | 7.410 | 236,003 | -0.16(-2.11%) |
Dec 15, 2021 | 7.630 | 7.670 | 7.230 | 7.570 | 287,963 | -0.04(-0.50%) |
Dec 14, 2021 | 7.880 | 8.180 | 7.550 | 7.608 | 112,934 | -0.36(-4.54%) |
Dec 13, 2021 | 8.480 | 8.670 | 7.960 | 7.970 | 132,067 | -0.45(-5.38%) |
Dec 10, 2021 | 8.590 | 8.790 | 8.330 | 8.423 | 74,902 | -0.04(-0.44%) |
Dec 09, 2021 | 8.560 | 8.615 | 8.350 | 8.460 | 161,156 | -0.24(-2.76%) |
Dec 08, 2021 | 8.560 | 8.860 | 8.560 | 8.700 | 90,761 | +0.17(+1.97%) |
Dec 07, 2021 | 8.650 | 9.050 | 8.480 | 8.532 | 225,965 | -0.05(-0.56%) |
Dec 06, 2021 | 8.430 | 8.720 | 8.230 | 8.580 | 171,340 | +0.30(+3.64%) |
Dec 03, 2021 | 8.620 | 9.052 | 8.180 | 8.278 | 134,590 | -0.30(-3.52%) |
Dec 02, 2021 | 8.320 | 8.640 | 8.300 | 8.580 | 146,446 | +0.32(+3.87%) |
Dec 01, 2021 | 8.930 | 9.170 | 8.240 | 8.260 | 179,647 | -0.43(-4.95%) |
Nov 30, 2021 | 9.400 | 9.400 | 8.560 | 8.690 | 158,808 | -0.50(-5.44%) |
Nov 29, 2021 | 9.410 | 9.640 | 9.120 | 9.190 | 337,621 | -0.17(-1.82%) |
Nov 26, 2021 | 9.560 | 9.700 | 9.010 | 9.360 | 84,337 | -0.51(-5.17%) |
Nov 24, 2021 | 9.710 | 10.06 | 9.700 | 9.870 | 55,630 | +0.10(+1.02%) |
Nov 23, 2021 | 9.540 | 9.840 | 9.490 | 9.771 | 222,006 | +0.32(+3.39%) |
Nov 22, 2021 | 9.750 | 10.59 | 9.410 | 9.450 | 104,204 | -0.19(-1.96%) |
Nov 19, 2021 | 9.970 | 10.10 | 9.580 | 9.639 | 109,370 | -0.44(-4.38%) |
Nov 18, 2021 | 10.47 | 10.15 | 10.06 | 10.08 | 101,161 | -0.39(-3.72%) |
Nov 17, 2021 | 10.83 | 10.83 | 10.43 | 10.47 | 60,590 | -0.43(-3.94%) |
Nov 16, 2021 | 10.77 | 11.02 | 10.72 | 10.90 | 72,795 | +0.07(+0.65%) |
Nov 15, 2021 | 10.55 | 10.93 | 10.51 | 10.83 | 103,184 | +0.25(+2.36%) |
Nov 12, 2021 | 10.45 | 10.75 | 10.29 | 10.58 | 112,571 | +0.15(+1.44%) |
Nov 11, 2021 | 10.69 | 10.88 | 10.38 | 10.43 | 90,067 | -0.28(-2.61%) |
Nov 10, 2021 | 10.50 | 10.71 | 70,661 | +0.12(+1.13%) | ||
Nov 09, 2021 | 11.53 | 11.53 | 10.46 | 10.59 | 276,533 | -0.95(-8.23%) |
Nov 08, 2021 | 10.98 | 11.76 | 10.98 | 11.54 | 179,835 | +0.85(+7.95%) |
Nov 05, 2021 | 10.51 | 11.08 | 10.42 | 10.69 | 269,984 | +0.19(+1.81%) |
Nov 04, 2021 | 10.85 | 10.88 | 10.33 | 10.50 | 120,064 | -0.25(-2.33%) |
Nov 03, 2021 | 10.31 | 10.91 | 10.28 | 10.75 | 102,138 | +0.35(+3.37%) |
Nov 02, 2021 | 10.54 | 10.61 | 10.36 | 10.40 | 111,935 | -0.12(-1.14%) |
Nov 01, 2021 | 10.24 | 10.69 | 10.23 | 10.52 | 92,753 | +0.29(+2.83%) |
Oct 29, 2021 | 10.45 | 10.50 | 10.19 | 10.23 | 58,768 | -0.24(-2.29%) |
Oct 28, 2021 | 10.48 | 10.66 | 10.36 | 10.47 | 141,167 | -0.04(-0.38%) |
Oct 27, 2021 | 10.41 | 10.68 | 10.37 | 10.51 | 53,226 | +0.05(+0.48%) |
Oct 26, 2021 | 10.47 | 10.46 | 78,452 | +0.02(+0.19%) | ||
Oct 25, 2021 | 10.30 | 10.64 | 10.24 | 10.44 | 66,356 | +0.13(+1.26%) |
Oct 22, 2021 | 10.36 | 10.37 | 10.16 | 10.31 | 40,554 | -0.03(-0.29%) |
Oct 21, 2021 | 10.55 | 10.55 | 10.25 | 10.34 | 74,032 | -0.17(-1.62%) |
Oct 20, 2021 | 10.12 | 10.66 | 9.905 | 10.51 | 102,297 | +0.63(+6.38%) |
Oct 19, 2021 | 10.14 | 10.24 | 9.820 | 9.880 | 94,782 | -0.26(-2.56%) |
Oct 18, 2021 | 10.37 | 10.37 | 10.11 | 10.14 | 73,091 | -0.25(-2.41%) |
Oct 15, 2021 | 10.74 | 10.84 | 10.35 | 10.39 | 102,097 | -0.14(-1.33%) |
Oct 14, 2021 | 10.79 | 10.79 | 10.37 | 10.53 | 139,680 | +0.03(+0.29%) |
Oct 13, 2021 | 10.30 | 10.50 | 10.25 | 10.50 | 55,652 | +0.21(+2.04%) |
Oct 12, 2021 | 10.18 | 10.34 | 10.10 | 10.29 | 31,741 | +0.07(+0.68%) |
Oct 11, 2021 | 10.45 | 10.62 | 10.22 | 10.22 | 49,195 | -0.18(-1.73%) |
Oct 08, 2021 | 10.50 | 10.57 | 10.34 | 10.40 | 51,493 | -0.06(-0.57%) |
Oct 07, 2021 | 10.37 | 10.54 | 10.30 | 10.46 | 95,423 | +0.23(+2.25%) |
Oct 06, 2021 | 10.73 | 10.73 | 9.960 | 10.23 | 98,045 | -0.65(-5.97%) |
Oct 05, 2021 | 10.65 | 11.20 | 10.65 | 10.88 | 138,607 | +0.24(+2.26%) |
Oct 04, 2021 | 10.80 | 10.90 | 10.58 | 10.64 | 134,701 | -0.18(-1.66%) |