Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.497 | 9.671 | 9.390 | 9.650 | 568,879 | +0.19(+2.02%) |
Dec 30, 2021 | 9.275 | 9.520 | 9.221 | 9.459 | 442,265 | +0.19(+2.06%) |
Dec 29, 2021 | 9.123 | 9.398 | 9.056 | 9.268 | 344,529 | +0.10(+1.08%) |
Dec 28, 2021 | 9.283 | 9.344 | 9.105 | 9.169 | 440,947 | -0.07(-0.74%) |
Dec 27, 2021 | 9.108 | 9.352 | 8.917 | 9.237 | 928,783 | +0.18(+2.02%) |
Dec 23, 2021 | 9.108 | 9.291 | 9.016 | 9.054 | 509,801 | -0.11(-1.17%) |
Dec 22, 2021 | 8.863 | 9.176 | 8.795 | 9.161 | 550,791 | +0.23(+2.56%) |
Dec 21, 2021 | 8.726 | 9.024 | 8.726 | 8.932 | 594,949 | +0.31(+3.54%) |
Dec 20, 2021 | 8.520 | 8.649 | 8.367 | 8.627 | 695,247 | -0.15(-1.74%) |
Dec 17, 2021 | 8.588 | 8.924 | 8.535 | 8.779 | 1,518,880 | +0.20(+2.31%) |
Dec 16, 2021 | 8.352 | 8.741 | 8.355 | 8.581 | 674,219 | +0.15(+1.72%) |
Dec 15, 2021 | 8.123 | 8.443 | 8.001 | 8.436 | 631,291 | +0.36(+4.50%) |
Dec 14, 2021 | 7.741 | 8.115 | 7.672 | 8.072 | 705,766 | +0.34(+4.38%) |
Dec 13, 2021 | 7.657 | 7.863 | 7.634 | 7.733 | 312,524 | -0.01(-0.10%) |
Dec 10, 2021 | 7.810 | 7.856 | 7.588 | 7.741 | 182,218 | -0.04(-0.49%) |
Dec 09, 2021 | 8.008 | 8.008 | 7.703 | 7.779 | 219,448 | -0.23(-2.86%) |
Dec 08, 2021 | 7.856 | 8.153 | 7.856 | 8.008 | 273,547 | +0.11(+1.45%) |
Dec 07, 2021 | 7.825 | 8.153 | 7.672 | 7.894 | 845,036 | +0.11(+1.47%) |
Dec 06, 2021 | 7.634 | 7.909 | 7.375 | 7.779 | 488,993 | +0.14(+1.80%) |
Dec 03, 2021 | 7.833 | 7.856 | 7.543 | 7.642 | 853,802 | -0.19(-2.44%) |
Dec 02, 2021 | 7.588 | 7.901 | 7.520 | 7.833 | 359,473 | +0.24(+3.10%) |
Dec 01, 2021 | 7.878 | 7.932 | 7.558 | 7.597 | 784,166 | -0.21(-2.73%) |
Nov 30, 2021 | 7.733 | 7.840 | 7.451 | 7.810 | 671,726 | -0.07(-0.86%) |
Nov 29, 2021 | 8.130 | 8.169 | 7.848 | 7.877 | 513,760 | -0.07(-0.88%) |
Nov 26, 2021 | 7.710 | 7.978 | 7.596 | 7.947 | 554,717 | -0.15(-1.79%) |
Nov 24, 2021 | 8.405 | 8.428 | 8.054 | 8.092 | 780,686 | -0.32(-3.81%) |
Nov 23, 2021 | 8.107 | 8.543 | 8.107 | 8.413 | 833,904 | +0.39(+4.91%) |
Nov 22, 2021 | 7.909 | 8.130 | 7.794 | 8.019 | 724,330 | +0.26(+3.32%) |
Nov 19, 2021 | 7.581 | 7.863 | 7.546 | 7.761 | 601,219 | +0.03(+0.36%) |
Nov 18, 2021 | 7.718 | 7.802 | 7.737 | 7.733 | 696,053 | -0.11(-1.46%) |
Nov 17, 2021 | 7.978 | 8.077 | 7.772 | 7.848 | 726,698 | -0.18(-2.19%) |
Nov 16, 2021 | 8.138 | 8.199 | 7.940 | 8.023 | 1,249,324 | -0.10(-1.22%) |
Nov 15, 2021 | 8.329 | 8.398 | 7.787 | 8.123 | 666,354 | -0.19(-2.30%) |
Nov 12, 2021 | 8.291 | 8.382 | 8.169 | 8.314 | 418,366 | -0.01(-0.09%) |
Nov 11, 2021 | 8.321 | 8.482 | 8.207 | 8.321 | 360,737 | +0.08(+0.93%) |
Nov 10, 2021 | 8.550 | 8.245 | 955,981 | -0.37(-4.26%) | ||
Nov 09, 2021 | 8.840 | 8.858 | 8.398 | 8.611 | 554,262 | -0.22(-2.51%) |
Nov 08, 2021 | 9.039 | 9.054 | 8.756 | 8.833 | 449,386 | -0.08(-0.94%) |
Nov 05, 2021 | 8.924 | 8.947 | 8.749 | 8.917 | 429,009 | +0.05(+0.52%) |
Nov 04, 2021 | 8.901 | 9.001 | 8.695 | 8.871 | 746,320 | -0.05(-0.60%) |
Nov 03, 2021 | 8.376 | 8.954 | 8.369 | 8.924 | 1,034,736 | +0.50(+5.88%) |
Nov 02, 2021 | 8.782 | 8.782 | 8.376 | 8.429 | 1,156,336 | -0.37(-4.18%) |
Nov 01, 2021 | 9.007 | 8.849 | 8.729 | 8.797 | 1,001,520 | -0.11(-1.18%) |
Oct 29, 2021 | 9.210 | 9.299 | 8.789 | 8.902 | 535,847 | -0.11(-1.17%) |
Oct 28, 2021 | 9.277 | 9.337 | 8.962 | 9.007 | 647,699 | -0.20(-2.20%) |
Oct 27, 2021 | 9.375 | 9.667 | 9.112 | 9.210 | 1,373,490 | -0.23(-2.39%) |
Oct 26, 2021 | 9.165 | 9.525 | 9.435 | 1,386,803 | +0.28(+3.03%) | |
Oct 25, 2021 | 8.932 | 9.300 | 8.752 | 9.157 | 1,824,965 | +0.43(+4.90%) |
Oct 22, 2021 | 8.348 | 8.744 | 8.348 | 8.729 | 825,654 | +0.25(+2.92%) |
Oct 21, 2021 | 8.872 | 8.894 | 8.376 | 8.481 | 1,222,254 | -0.39(-4.40%) |
Oct 20, 2021 | 8.894 | 8.917 | 8.707 | 8.872 | 977,166 | -0.08(-0.92%) |
Oct 19, 2021 | 9.637 | 9.682 | 8.782 | 8.954 | 1,808,209 | -0.47(-5.02%) |
Oct 18, 2021 | 8.932 | 9.645 | 8.887 | 9.427 | 1,799,759 | +0.62(+6.98%) |
Oct 15, 2021 | 8.744 | 8.887 | 8.587 | 8.812 | 627,239 | +0.19(+2.18%) |
Oct 14, 2021 | 8.789 | 8.947 | 8.504 | 8.624 | 975,911 | -0.08(-0.86%) |
Oct 13, 2021 | 8.962 | 8.969 | 8.564 | 8.699 | 470,813 | -0.20(-2.28%) |
Oct 12, 2021 | 8.842 | 8.984 | 8.798 | 8.902 | 516,737 | +0.04(+0.42%) |
Oct 11, 2021 | 8.954 | 9.179 | 8.849 | 8.864 | 898,073 | +0.04(+0.43%) |
Oct 08, 2021 | 8.977 | 9.044 | 8.731 | 8.827 | 763,276 | -0.01(-0.08%) |
Oct 07, 2021 | 8.331 | 8.932 | 8.324 | 8.834 | 865,172 | +0.29(+3.34%) |
Oct 06, 2021 | 8.962 | 9.007 | 8.542 | 8.549 | 1,006,059 | -0.44(-4.92%) |
Oct 05, 2021 | 9.097 | 9.210 | 8.647 | 8.992 | 1,731,441 | +0.04(+0.42%) |
Oct 04, 2021 | 8.819 | 9.165 | 8.722 | 8.954 | 2,793,646 | +0.32(+3.74%) |