Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.920 | 9.220 | 8.870 | 9.160 | 741,317 | +0.25(+2.81%) |
Dec 30, 2021 | 8.850 | 8.920 | 8.830 | 8.910 | 171,635 | +0.07(+0.79%) |
Dec 29, 2021 | 8.810 | 8.850 | 8.800 | 8.840 | 155,854 | +0.03(+0.34%) |
Dec 28, 2021 | 8.800 | 8.830 | 8.780 | 8.810 | 174,505 | +0.04(+0.46%) |
Dec 27, 2021 | 8.810 | 8.830 | 8.730 | 8.770 | 272,844 | -0.05(-0.57%) |
Dec 23, 2021 | 8.660 | 8.820 | 8.660 | 8.820 | 168,597 | +0.16(+1.85%) |
Dec 22, 2021 | 8.570 | 8.710 | 8.570 | 8.660 | 157,103 | +0.07(+0.81%) |
Dec 21, 2021 | 8.530 | 8.620 | 8.530 | 8.590 | 181,611 | +0.09(+1.06%) |
Dec 20, 2021 | 8.600 | 8.600 | 8.500 | 8.500 | 194,740 | -0.13(-1.51%) |
Dec 17, 2021 | 8.630 | 8.640 | 8.560 | 8.630 | 116,871 | -0.01(-0.12%) |
Dec 16, 2021 | 8.640 | 8.650 | 8.595 | 8.640 | 106,285 | +0.04(+0.47%) |
Dec 15, 2021 | 8.590 | 8.640 | 8.559 | 8.600 | 132,094 | +0.00(+0.00%) |
Dec 14, 2021 | 8.600 | 8.640 | 8.550 | 8.600 | 124,806 | +0.00(+0.00%) |
Dec 13, 2021 | 8.650 | 8.660 | 8.540 | 8.600 | 231,820 | -0.12(-1.38%) |
Dec 10, 2021 | 8.810 | 8.825 | 8.700 | 8.720 | 254,002 | -0.06(-0.68%) |
Dec 09, 2021 | 8.810 | 8.840 | 8.740 | 8.780 | 221,988 | -0.01(-0.11%) |
Dec 08, 2021 | 8.830 | 8.875 | 8.790 | 8.790 | 222,492 | -0.03(-0.34%) |
Dec 07, 2021 | 8.810 | 8.870 | 8.785 | 8.820 | 120,926 | +0.08(+0.92%) |
Dec 06, 2021 | 8.600 | 8.740 | 8.560 | 8.740 | 212,350 | +0.18(+2.10%) |
Dec 03, 2021 | 8.740 | 8.760 | 8.460 | 8.560 | 490,097 | -0.15(-1.72%) |
Dec 02, 2021 | 8.730 | 8.810 | 8.710 | 8.710 | 181,513 | -0.04(-0.46%) |
Dec 01, 2021 | 8.900 | 8.930 | 8.710 | 8.750 | 209,012 | -0.09(-1.02%) |
Nov 30, 2021 | 8.860 | 8.880 | 8.800 | 8.840 | 98,717 | -0.02(-0.23%) |
Nov 29, 2021 | 8.830 | 8.880 | 8.810 | 8.860 | 107,397 | +0.08(+0.91%) |
Nov 26, 2021 | 8.810 | 8.830 | 8.780 | 8.780 | 70,854 | -0.10(-1.13%) |
Nov 24, 2021 | 8.850 | 8.950 | 8.810 | 8.880 | 124,786 | +0.05(+0.57%) |
Nov 23, 2021 | 8.860 | 8.910 | 8.800 | 8.830 | 193,279 | -0.05(-0.56%) |
Nov 22, 2021 | 8.920 | 8.946 | 8.850 | 8.880 | 132,660 | -0.04(-0.45%) |
Nov 19, 2021 | 8.940 | 8.969 | 8.900 | 8.920 | 133,333 | -0.01(-0.11%) |
Nov 18, 2021 | 8.980 | 8.940 | 8.920 | 8.930 | 114,227 | -0.03(-0.33%) |
Nov 17, 2021 | 8.970 | 8.980 | 8.930 | 8.960 | 106,832 | +0.00(+0.00%) |
Nov 16, 2021 | 8.950 | 8.980 | 8.930 | 8.960 | 63,332 | +0.01(+0.11%) |
Nov 15, 2021 | 8.990 | 8.990 | 8.920 | 8.950 | 130,400 | -0.03(-0.33%) |
Nov 12, 2021 | 8.970 | 8.990 | 8.940 | 8.980 | 89,109 | -0.02(-0.22%) |
Nov 11, 2021 | 9.050 | 9.050 | 8.995 | 9.000 | 125,810 | -0.02(-0.22%) |
Nov 10, 2021 | 9.000 | 9.020 | 172,239 | +0.02(+0.22%) | ||
Nov 09, 2021 | 8.950 | 9.010 | 8.942 | 9.000 | 189,899 | +0.04(+0.45%) |
Nov 08, 2021 | 8.940 | 8.980 | 8.935 | 8.960 | 170,918 | +0.06(+0.67%) |
Nov 05, 2021 | 8.940 | 8.972 | 8.900 | 8.900 | 195,514 | -0.01(-0.11%) |
Nov 04, 2021 | 8.960 | 8.980 | 8.910 | 8.910 | 117,786 | -0.06(-0.67%) |
Nov 03, 2021 | 8.970 | 8.970 | 8.920 | 8.970 | 118,289 | +0.03(+0.34%) |
Nov 02, 2021 | 8.960 | 8.980 | 8.940 | 8.940 | 128,619 | +0.00(+0.00%) |
Nov 01, 2021 | 8.980 | 8.960 | 8.910 | 8.940 | 291,097 | -0.01(-0.11%) |
Oct 29, 2021 | 8.950 | 8.980 | 8.920 | 8.950 | 102,810 | +0.01(+0.11%) |
Oct 28, 2021 | 8.930 | 8.950 | 8.920 | 8.940 | 84,577 | +0.02(+0.22%) |
Oct 27, 2021 | 8.900 | 8.940 | 8.900 | 8.920 | 120,135 | +0.00(+0.00%) |
Oct 26, 2021 | 8.880 | 8.920 | 152,876 | +0.04(+0.45%) | ||
Oct 25, 2021 | 8.940 | 8.940 | 8.880 | 8.880 | 113,004 | -0.05(-0.56%) |
Oct 22, 2021 | 8.910 | 8.950 | 8.880 | 8.930 | 99,343 | +0.03(+0.34%) |
Oct 21, 2021 | 8.960 | 8.973 | 8.890 | 8.900 | 145,379 | -0.06(-0.67%) |
Oct 20, 2021 | 8.970 | 8.980 | 8.940 | 8.960 | 117,440 | -0.01(-0.11%) |
Oct 19, 2021 | 8.930 | 8.980 | 8.900 | 8.970 | 83,599 | +0.04(+0.45%) |
Oct 18, 2021 | 8.910 | 8.930 | 8.880 | 8.930 | 127,357 | +0.03(+0.34%) |
Oct 15, 2021 | 8.920 | 8.940 | 8.900 | 8.900 | 100,933 | -0.03(-0.34%) |
Oct 14, 2021 | 8.910 | 8.950 | 8.910 | 8.930 | 68,869 | +0.03(+0.34%) |
Oct 13, 2021 | 8.930 | 8.940 | 8.870 | 8.900 | 77,148 | -0.03(-0.34%) |
Oct 12, 2021 | 8.920 | 8.950 | 8.900 | 8.930 | 91,883 | -0.05(-0.56%) |
Oct 11, 2021 | 8.990 | 9.000 | 8.890 | 8.980 | 123,927 | +0.01(+0.11%) |
Oct 08, 2021 | 8.890 | 8.970 | 8.881 | 8.970 | 163,770 | +0.12(+1.36%) |
Oct 07, 2021 | 8.900 | 8.920 | 8.850 | 8.850 | 123,578 | -0.03(-0.34%) |
Oct 06, 2021 | 8.840 | 8.880 | 8.810 | 8.880 | 87,492 | +0.03(+0.34%) |
Oct 05, 2021 | 8.820 | 8.890 | 8.820 | 8.850 | 120,911 | +0.01(+0.11%) |
Oct 04, 2021 | 8.850 | 8.895 | 8.810 | 8.840 | 174,392 | -0.04(-0.45%) |