Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.553 | 9.045 | 8.553 | 9.027 | 302,043 | +0.36(+4.12%) |
Dec 30, 2021 | 8.088 | 8.696 | 8.026 | 8.669 | 262,544 | +0.59(+7.24%) |
Dec 29, 2021 | 7.843 | 8.111 | 7.843 | 8.084 | 84,910 | +0.09(+1.11%) |
Dec 28, 2021 | 8.075 | 8.405 | 7.942 | 7.995 | 127,307 | -0.22(-2.71%) |
Dec 27, 2021 | 7.995 | 8.334 | 7.843 | 8.218 | 87,440 | +0.12(+1.54%) |
Dec 23, 2021 | 8.218 | 8.384 | 8.027 | 8.093 | 107,166 | -0.11(-1.30%) |
Dec 22, 2021 | 7.594 | 8.218 | 7.594 | 8.200 | 105,695 | +0.52(+6.73%) |
Dec 21, 2021 | 7.425 | 7.739 | 7.425 | 7.683 | 137,001 | +0.27(+3.61%) |
Dec 20, 2021 | 7.416 | 7.516 | 7.237 | 7.416 | 194,597 | -0.25(-3.26%) |
Dec 17, 2021 | 7.861 | 7.952 | 7.585 | 7.665 | 102,342 | -0.30(-3.80%) |
Dec 16, 2021 | 7.790 | 8.200 | 7.790 | 7.968 | 52,070 | +0.12(+1.48%) |
Dec 15, 2021 | 7.799 | 7.897 | 7.460 | 7.852 | 176,811 | +0.01(+0.11%) |
Dec 14, 2021 | 7.968 | 8.057 | 7.801 | 7.843 | 98,989 | -0.18(-2.22%) |
Dec 13, 2021 | 8.334 | 8.440 | 7.950 | 8.022 | 124,226 | -0.37(-4.46%) |
Dec 10, 2021 | 8.423 | 8.557 | 8.369 | 8.396 | 53,666 | -0.02(-0.21%) |
Dec 09, 2021 | 8.343 | 8.619 | 8.343 | 8.414 | 91,314 | -0.06(-0.74%) |
Dec 08, 2021 | 8.307 | 8.692 | 8.307 | 8.476 | 111,566 | +0.10(+1.17%) |
Dec 07, 2021 | 8.022 | 8.779 | 8.022 | 8.378 | 270,359 | +0.36(+4.44%) |
Dec 06, 2021 | 8.057 | 8.111 | 7.915 | 8.022 | 102,901 | +0.04(+0.56%) |
Dec 03, 2021 | 8.040 | 8.075 | 7.861 | 7.977 | 89,176 | -0.06(-0.78%) |
Dec 02, 2021 | 7.906 | 8.245 | 7.843 | 8.040 | 127,819 | +0.00(+0.00%) |
Dec 01, 2021 | 8.111 | 8.236 | 7.950 | 8.040 | 129,496 | -0.05(-0.66%) |
Nov 30, 2021 | 8.022 | 8.101 | 7.906 | 8.093 | 108,209 | -0.10(-1.20%) |
Nov 29, 2021 | 8.271 | 8.289 | 8.004 | 8.191 | 129,162 | +0.02(+0.25%) |
Nov 26, 2021 | 7.904 | 8.180 | 7.558 | 8.171 | 148,626 | -0.07(-0.86%) |
Nov 24, 2021 | 8.331 | 8.447 | 8.135 | 8.242 | 93,818 | +0.03(+0.32%) |
Nov 23, 2021 | 8.376 | 8.473 | 8.047 | 8.215 | 113,775 | -0.16(-1.91%) |
Nov 22, 2021 | 7.869 | 8.553 | 7.789 | 8.376 | 489,252 | +0.51(+6.44%) |
Nov 19, 2021 | 7.531 | 7.922 | 7.353 | 7.869 | 254,850 | +0.22(+2.91%) |
Nov 18, 2021 | 7.442 | 7.709 | 7.584 | 7.646 | 288,640 | +0.20(+2.75%) |
Nov 17, 2021 | 7.602 | 7.958 | 7.353 | 7.442 | 316,579 | -0.15(-1.99%) |
Nov 16, 2021 | 7.406 | 7.753 | 7.406 | 7.593 | 270,907 | +0.12(+1.55%) |
Nov 15, 2021 | 7.389 | 7.549 | 7.166 | 7.478 | 119,454 | +0.06(+0.84%) |
Nov 12, 2021 | 7.282 | 7.460 | 7.273 | 7.415 | 28,998 | +0.12(+1.58%) |
Nov 11, 2021 | 7.326 | 7.478 | 7.113 | 7.300 | 230,211 | -0.04(-0.48%) |
Nov 10, 2021 | 7.549 | 7.335 | 105,732 | -0.13(-1.79%) | ||
Nov 09, 2021 | 7.558 | 7.602 | 7.353 | 7.469 | 221,641 | -0.14(-1.87%) |
Nov 08, 2021 | 7.433 | 7.655 | 7.380 | 7.611 | 213,812 | +0.18(+2.39%) |
Nov 05, 2021 | 7.273 | 7.513 | 7.264 | 7.433 | 131,410 | +0.20(+2.83%) |
Nov 04, 2021 | 7.291 | 7.406 | 7.133 | 7.229 | 163,659 | -0.04(-0.61%) |
Nov 03, 2021 | 7.113 | 7.317 | 6.988 | 7.273 | 164,708 | +0.11(+1.49%) |
Nov 02, 2021 | 7.344 | 7.424 | 6.980 | 7.166 | 157,705 | -0.25(-3.36%) |
Nov 01, 2021 | 7.157 | 7.460 | 7.309 | 7.415 | 121,682 | +0.25(+3.47%) |
Oct 29, 2021 | 7.157 | 7.332 | 7.069 | 7.166 | 227,658 | +0.04(+0.50%) |
Oct 28, 2021 | 6.846 | 7.184 | 6.757 | 7.131 | 109,528 | +0.25(+3.65%) |
Oct 27, 2021 | 6.835 | 7.039 | 6.827 | 6.880 | 113,329 | -0.04(-0.51%) |
Oct 26, 2021 | 7.146 | 6.871 | 6.915 | 278,282 | -0.30(-4.18%) | |
Oct 25, 2021 | 7.536 | 7.536 | 7.217 | 7.217 | 215,596 | -0.27(-3.55%) |
Oct 22, 2021 | 7.713 | 7.748 | 7.208 | 7.483 | 434,848 | -0.05(-0.71%) |
Oct 21, 2021 | 7.261 | 7.952 | 7.092 | 7.536 | 718,327 | +0.27(+3.66%) |
Oct 20, 2021 | 6.348 | 7.757 | 6.312 | 7.270 | 1,606,225 | +0.92(+14.53%) |
Oct 19, 2021 | 5.718 | 6.572 | 5.683 | 6.348 | 622,896 | +0.65(+11.35%) |
Oct 18, 2021 | 5.541 | 5.763 | 5.523 | 5.701 | 157,615 | +0.19(+3.38%) |
Oct 15, 2021 | 5.541 | 5.541 | 5.487 | 5.514 | 46,115 | +0.02(+0.32%) |
Oct 14, 2021 | 5.541 | 5.541 | 5.452 | 5.497 | 66,753 | +0.00(+0.00%) |
Oct 13, 2021 | 5.381 | 5.532 | 5.381 | 5.497 | 26,209 | +0.11(+1.97%) |
Oct 12, 2021 | 5.506 | 5.589 | 5.374 | 5.390 | 54,235 | -0.11(-1.94%) |
Oct 11, 2021 | 5.612 | 5.683 | 5.497 | 5.497 | 54,615 | -0.08(-1.43%) |
Oct 08, 2021 | 5.497 | 5.630 | 5.497 | 5.576 | 92,932 | +0.10(+1.78%) |
Oct 07, 2021 | 5.532 | 5.532 | 5.399 | 5.479 | 122,012 | -0.05(-0.96%) |
Oct 06, 2021 | 5.647 | 5.684 | 5.435 | 5.532 | 56,370 | -0.13(-2.35%) |
Oct 05, 2021 | 5.532 | 5.758 | 5.514 | 5.665 | 127,787 | +0.17(+3.06%) |
Oct 04, 2021 | 5.319 | 5.514 | 5.319 | 5.497 | 176,158 | +0.25(+4.73%) |