Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.740 | 9.880 | 9.620 | 9.700 | 711,578 | -0.06(-0.61%) |
Dec 30, 2021 | 9.940 | 10.07 | 9.760 | 9.760 | 866,983 | -0.15(-1.51%) |
Dec 29, 2021 | 10.19 | 10.27 | 9.815 | 9.910 | 673,399 | -0.34(-3.32%) |
Dec 28, 2021 | 10.45 | 10.49 | 10.13 | 10.25 | 1,037,521 | -0.20(-1.91%) |
Dec 27, 2021 | 10.20 | 10.46 | 9.890 | 10.45 | 1,277,204 | +0.29(+2.85%) |
Dec 23, 2021 | 10.02 | 10.21 | 9.950 | 10.16 | 1,121,204 | +0.17(+1.70%) |
Dec 22, 2021 | 9.890 | 10.06 | 9.780 | 9.990 | 854,870 | +0.08(+0.81%) |
Dec 21, 2021 | 9.440 | 9.920 | 9.410 | 9.910 | 1,539,617 | +0.70(+7.60%) |
Dec 20, 2021 | 9.120 | 9.310 | 8.740 | 9.210 | 1,108,665 | -0.22(-2.33%) |
Dec 17, 2021 | 9.650 | 9.770 | 9.220 | 9.430 | 3,314,856 | -0.31(-3.18%) |
Dec 16, 2021 | 9.880 | 10.04 | 9.640 | 9.740 | 1,663,817 | +0.09(+0.93%) |
Dec 15, 2021 | 9.490 | 9.720 | 9.060 | 9.650 | 1,965,220 | +0.04(+0.42%) |
Dec 14, 2021 | 9.830 | 10.16 | 9.565 | 9.610 | 1,580,812 | -0.35(-3.51%) |
Dec 13, 2021 | 10.29 | 10.35 | 9.780 | 9.960 | 1,380,387 | -0.49(-4.69%) |
Dec 10, 2021 | 10.27 | 10.49 | 9.982 | 10.45 | 1,050,684 | +0.36(+3.57%) |
Dec 09, 2021 | 9.890 | 10.18 | 9.810 | 10.09 | 887,141 | -0.03(-0.30%) |
Dec 08, 2021 | 10.04 | 10.34 | 9.940 | 10.12 | 1,094,614 | +0.15(+1.50%) |
Dec 07, 2021 | 9.790 | 10.02 | 9.740 | 9.970 | 1,821,228 | +0.44(+4.62%) |
Dec 06, 2021 | 9.130 | 9.585 | 8.885 | 9.530 | 1,846,070 | +0.59(+6.60%) |
Dec 03, 2021 | 9.190 | 9.220 | 8.630 | 8.940 | 1,314,852 | -0.01(-0.11%) |
Dec 02, 2021 | 8.660 | 9.035 | 8.500 | 8.950 | 1,685,636 | +0.20(+2.29%) |
Dec 01, 2021 | 9.700 | 9.700 | 8.750 | 8.750 | 1,148,922 | -0.45(-4.89%) |
Nov 30, 2021 | 9.240 | 9.450 | 9.130 | 9.200 | 2,594,659 | -0.42(-4.37%) |
Nov 29, 2021 | 9.690 | 9.810 | 9.420 | 9.620 | 1,604,016 | +0.32(+3.44%) |
Nov 26, 2021 | 9.190 | 9.345 | 8.970 | 9.300 | 943,512 | -0.68(-6.81%) |
Nov 24, 2021 | 9.700 | 9.990 | 9.680 | 9.980 | 1,436,286 | +0.11(+1.11%) |
Nov 23, 2021 | 9.580 | 9.930 | 9.520 | 9.870 | 2,178,406 | +0.58(+6.24%) |
Nov 22, 2021 | 9.360 | 9.700 | 9.190 | 9.290 | 2,542,645 | -0.04(-0.43%) |
Nov 19, 2021 | 9.550 | 9.650 | 9.120 | 9.330 | 3,146,082 | -0.61(-6.14%) |
Nov 18, 2021 | 10.47 | 10.02 | 9.910 | 9.940 | 1,943,878 | -0.50(-4.79%) |
Nov 17, 2021 | 10.75 | 10.85 | 10.37 | 10.44 | 1,290,234 | -0.53(-4.83%) |
Nov 16, 2021 | 10.90 | 11.06 | 10.61 | 10.97 | 1,666,445 | +0.36(+3.39%) |
Nov 15, 2021 | 10.89 | 10.95 | 10.53 | 10.61 | 1,380,947 | -0.29(-2.66%) |
Nov 12, 2021 | 11.01 | 11.10 | 10.79 | 10.90 | 1,232,407 | -0.22(-1.98%) |
Nov 11, 2021 | 11.27 | 11.38 | 11.03 | 11.12 | 1,521,623 | -0.12(-1.07%) |
Nov 10, 2021 | 11.72 | 11.22 | 11.24 | 1,513,743 | -0.63(-5.31%) | |
Nov 09, 2021 | 11.89 | 11.93 | 11.43 | 11.87 | 2,627,145 | -0.12(-1.00%) |
Nov 08, 2021 | 12.05 | 12.46 | 11.80 | 11.99 | 1,733,081 | +0.12(+1.01%) |
Nov 05, 2021 | 12.00 | 12.40 | 11.79 | 11.87 | 5,160,374 | -0.63(-5.04%) |
Nov 04, 2021 | 12.94 | 13.10 | 12.39 | 12.50 | 2,893,115 | -0.07(-0.56%) |
Nov 03, 2021 | 12.40 | 13.02 | 12.38 | 12.57 | 1,756,203 | -0.12(-0.95%) |
Nov 02, 2021 | 12.91 | 12.98 | 12.41 | 12.69 | 1,294,717 | -0.39(-2.98%) |
Nov 01, 2021 | 13.13 | 13.26 | 12.93 | 13.08 | 1,789,665 | +0.16(+1.24%) |
Oct 29, 2021 | 13.62 | 13.72 | 12.71 | 12.92 | 2,826,419 | -0.84(-6.10%) |
Oct 28, 2021 | 13.45 | 13.86 | 13.43 | 13.76 | 2,464,094 | +0.13(+0.95%) |
Oct 27, 2021 | 14.43 | 14.42 | 13.18 | 13.63 | 3,485,782 | -1.95(-12.52%) |
Oct 26, 2021 | 15.62 | 15.58 | 1,513,590 | +0.10(+0.65%) | ||
Oct 25, 2021 | 15.27 | 15.82 | 15.21 | 15.48 | 1,344,177 | +0.47(+3.13%) |
Oct 22, 2021 | 15.60 | 15.88 | 14.87 | 15.01 | 1,834,133 | -0.59(-3.78%) |
Oct 21, 2021 | 15.40 | 15.68 | 15.29 | 15.60 | 2,870,228 | +0.14(+0.91%) |
Oct 20, 2021 | 15.09 | 15.47 | 14.96 | 15.46 | 811,196 | +0.18(+1.18%) |
Oct 19, 2021 | 15.42 | 15.43 | 15.01 | 15.28 | 980,756 | -0.14(-0.91%) |
Oct 18, 2021 | 15.51 | 15.81 | 15.26 | 15.42 | 1,637,553 | +0.20(+1.31%) |
Oct 15, 2021 | 15.12 | 15.42 | 14.95 | 15.22 | 1,624,116 | +0.40(+2.70%) |
Oct 14, 2021 | 14.86 | 14.92 | 14.43 | 14.82 | 1,615,130 | +0.19(+1.30%) |
Oct 13, 2021 | 14.16 | 14.72 | 13.98 | 14.63 | 2,661,547 | +0.29(+2.02%) |
Oct 12, 2021 | 13.70 | 14.35 | 13.55 | 14.34 | 1,540,111 | +0.53(+3.84%) |
Oct 11, 2021 | 14.03 | 14.22 | 13.80 | 13.81 | 1,815,316 | +0.06(+0.44%) |
Oct 08, 2021 | 13.46 | 14.07 | 13.46 | 13.75 | 1,235,269 | +0.36(+2.69%) |
Oct 07, 2021 | 12.78 | 13.46 | 12.62 | 13.39 | 1,298,570 | +0.52(+4.04%) |
Oct 06, 2021 | 12.86 | 13.01 | 12.24 | 12.87 | 2,386,390 | -0.33(-2.50%) |
Oct 05, 2021 | 13.39 | 13.66 | 12.85 | 13.20 | 2,127,627 | +0.13(+0.99%) |
Oct 04, 2021 | 13.02 | 13.39 | 12.87 | 13.07 | 1,964,415 | +0.37(+2.91%) |