Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.530 | 9.530 | 9.120 | 9.250 | 39,536 | -0.23(-2.43%) |
Dec 30, 2021 | 9.120 | 9.480 | 9.120 | 9.480 | 38,847 | +0.03(+0.32%) |
Dec 29, 2021 | 9.500 | 9.790 | 9.420 | 9.450 | 43,829 | -0.11(-1.15%) |
Dec 28, 2021 | 9.568 | 9.599 | 9.530 | 9.560 | 33,897 | +0.00(+0.00%) |
Dec 27, 2021 | 9.530 | 9.620 | 9.520 | 9.560 | 25,458 | -0.05(-0.55%) |
Dec 23, 2021 | 9.600 | 9.800 | 9.500 | 9.613 | 16,615 | +0.01(+0.14%) |
Dec 22, 2021 | 9.820 | 9.820 | 9.550 | 9.600 | 14,364 | -0.22(-2.24%) |
Dec 21, 2021 | 9.670 | 9.820 | 9.551 | 9.820 | 7,223 | +0.25(+2.61%) |
Dec 20, 2021 | 9.710 | 9.710 | 9.550 | 9.570 | 15,364 | -0.06(-0.67%) |
Dec 17, 2021 | 9.740 | 9.760 | 9.330 | 9.635 | 15,870 | -0.13(-1.32%) |
Dec 16, 2021 | 9.690 | 9.900 | 9.690 | 9.763 | 16,894 | -0.08(-0.83%) |
Dec 15, 2021 | 9.810 | 9.855 | 9.780 | 9.845 | 6,870 | +0.02(+0.15%) |
Dec 14, 2021 | 9.790 | 10.01 | 9.780 | 9.830 | 20,674 | -0.24(-2.38%) |
Dec 13, 2021 | 10.19 | 10.20 | 10.07 | 10.07 | 6,762 | +0.01(+0.05%) |
Dec 10, 2021 | 10.39 | 10.47 | 9.760 | 10.06 | 28,663 | -0.13(-1.28%) |
Dec 09, 2021 | 10.25 | 10.28 | 10.11 | 10.20 | 8,026 | +0.00(+0.00%) |
Dec 08, 2021 | 10.25 | 10.25 | 10.20 | 10.20 | 2,024 | -0.03(-0.24%) |
Dec 07, 2021 | 10.14 | 10.24 | 10.07 | 10.22 | 5,842 | +0.24(+2.40%) |
Dec 06, 2021 | 9.900 | 10.19 | 9.900 | 9.980 | 11,286 | -0.01(-0.10%) |
Dec 03, 2021 | 10.22 | 10.22 | 9.970 | 9.990 | 9,717 | -0.23(-2.25%) |
Dec 02, 2021 | 10.15 | 10.22 | 10.07 | 10.22 | 2,694 | +0.16(+1.59%) |
Dec 01, 2021 | 10.06 | 10.11 | 10.06 | 10.06 | 1,169 | -0.08(-0.79%) |
Nov 30, 2021 | 10.00 | 10.20 | 9.982 | 10.14 | 15,379 | +0.06(+0.60%) |
Nov 29, 2021 | 10.02 | 10.15 | 10.02 | 10.08 | 3,861 | +0.04(+0.45%) |
Nov 26, 2021 | 10.00 | 10.20 | 9.911 | 10.04 | 19,858 | -0.06(-0.64%) |
Nov 24, 2021 | 10.20 | 10.20 | 10.09 | 10.10 | 4,795 | -0.07(-0.69%) |
Nov 23, 2021 | 10.19 | 10.19 | 10.13 | 10.17 | 5,047 | +0.03(+0.30%) |
Nov 22, 2021 | 10.02 | 10.20 | 10.00 | 10.14 | 21,190 | -0.01(-0.10%) |
Nov 19, 2021 | 10.30 | 10.30 | 10.15 | 10.15 | 8,420 | -0.09(-0.85%) |
Nov 18, 2021 | 10.13 | 10.24 | 10.24 | 10.24 | 4,557 | -0.13(-1.28%) |
Nov 17, 2021 | 10.43 | 10.46 | 10.37 | 10.37 | 5,045 | -0.03(-0.29%) |
Nov 16, 2021 | 10.45 | 10.47 | 10.34 | 10.40 | 7,602 | +0.00(+0.00%) |
Nov 15, 2021 | 10.47 | 10.47 | 10.36 | 10.40 | 4,073 | -0.07(-0.67%) |
Nov 12, 2021 | 10.47 | 10.47 | 10.35 | 10.47 | 6,618 | +0.00(+0.00%) |
Nov 11, 2021 | 10.20 | 10.47 | 10.00 | 10.47 | 25,405 | -0.08(-0.81%) |
Nov 10, 2021 | 10.42 | 10.55 | 5,394 | -0.05(-0.52%) | ||
Nov 09, 2021 | 10.65 | 10.65 | 10.40 | 10.61 | 31,609 | +0.01(+0.08%) |
Nov 08, 2021 | 11.23 | 11.30 | 10.50 | 10.60 | 43,297 | -0.47(-4.24%) |
Nov 05, 2021 | 11.05 | 11.36 | 11.05 | 11.07 | 9,476 | +0.02(+0.18%) |
Nov 04, 2021 | 11.18 | 11.20 | 11.05 | 11.05 | 3,412 | -0.13(-1.16%) |
Nov 03, 2021 | 11.20 | 11.20 | 11.05 | 11.18 | 4,991 | -0.04(-0.36%) |
Nov 02, 2021 | 11.50 | 11.59 | 11.22 | 11.22 | 5,164 | -0.08(-0.71%) |
Nov 01, 2021 | 11.40 | 11.64 | 11.30 | 11.30 | 9,140 | -0.12(-1.05%) |
Oct 29, 2021 | 11.20 | 11.53 | 11.20 | 11.42 | 22,330 | +0.14(+1.24%) |
Oct 28, 2021 | 11.00 | 11.39 | 10.88 | 11.28 | 23,881 | +0.21(+1.90%) |
Oct 27, 2021 | 11.03 | 11.19 | 11.03 | 11.07 | 4,279 | -0.04(-0.36%) |
Oct 26, 2021 | 10.90 | 11.11 | 11.11 | 23,050 | +0.04(+0.36%) | |
Oct 25, 2021 | 11.23 | 11.29 | 11.02 | 11.07 | 10,463 | -0.16(-1.42%) |
Oct 22, 2021 | 11.15 | 11.25 | 11.10 | 11.23 | 10,717 | +0.13(+1.17%) |
Oct 21, 2021 | 11.14 | 11.47 | 10.94 | 11.10 | 55,784 | -0.04(-0.36%) |
Oct 20, 2021 | 11.11 | 11.29 | 11.11 | 11.14 | 22,491 | +0.24(+2.20%) |
Oct 19, 2021 | 10.99 | 10.99 | 10.70 | 10.90 | 24,738 | -0.05(-0.46%) |
Oct 18, 2021 | 10.70 | 10.99 | 10.70 | 10.95 | 30,163 | +0.32(+3.01%) |
Oct 15, 2021 | 10.66 | 10.66 | 10.50 | 10.63 | 7,533 | +0.00(+0.00%) |
Oct 14, 2021 | 10.60 | 10.66 | 10.50 | 10.63 | 9,168 | +0.14(+1.33%) |
Oct 13, 2021 | 10.38 | 10.50 | 10.25 | 10.49 | 7,906 | +0.11(+1.06%) |
Oct 12, 2021 | 10.26 | 10.52 | 10.26 | 10.38 | 29,346 | +0.15(+1.47%) |
Oct 11, 2021 | 10.44 | 10.44 | 10.16 | 10.23 | 12,568 | -0.15(-1.45%) |
Oct 08, 2021 | 10.38 | 10.38 | 10.34 | 10.38 | 5,872 | +0.00(+0.00%) |
Oct 07, 2021 | 10.44 | 10.44 | 10.27 | 10.38 | 11,095 | -0.06(-0.57%) |
Oct 06, 2021 | 10.52 | 10.52 | 10.40 | 10.44 | 7,656 | -0.01(-0.10%) |
Oct 05, 2021 | 10.38 | 10.59 | 10.38 | 10.45 | 11,029 | +0.07(+0.64%) |
Oct 04, 2021 | 10.28 | 10.50 | 10.28 | 10.38 | 7,653 | -0.05(-0.46%) |