Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.613 | 7.741 | 7.597 | 7.721 | 2,727,254 | +0.06(+0.76%) |
Dec 30, 2021 | 7.572 | 7.749 | 7.555 | 7.663 | 3,387,158 | +0.08(+1.09%) |
Dec 29, 2021 | 7.663 | 7.663 | 7.547 | 7.580 | 2,825,202 | -0.04(-0.54%) |
Dec 28, 2021 | 7.687 | 7.832 | 7.621 | 7.621 | 2,042,079 | -0.06(-0.75%) |
Dec 27, 2021 | 7.514 | 7.700 | 7.439 | 7.679 | 3,483,066 | +0.16(+2.09%) |
Dec 23, 2021 | 7.514 | 7.576 | 7.514 | 7.522 | 2,765,672 | +0.03(+0.44%) |
Dec 22, 2021 | 7.456 | 7.564 | 7.365 | 7.489 | 4,100,592 | +0.03(+0.44%) |
Dec 21, 2021 | 7.324 | 7.547 | 7.324 | 7.456 | 5,562,233 | +0.21(+2.97%) |
Dec 20, 2021 | 7.357 | 7.365 | 7.142 | 7.241 | 6,357,943 | -0.22(-2.99%) |
Dec 17, 2021 | 7.547 | 7.605 | 7.439 | 7.464 | 7,197,286 | -0.15(-1.95%) |
Dec 16, 2021 | 7.621 | 7.770 | 7.572 | 7.613 | 4,183,632 | +0.07(+0.88%) |
Dec 15, 2021 | 7.431 | 7.597 | 7.258 | 7.547 | 5,139,753 | +0.12(+1.56%) |
Dec 14, 2021 | 7.340 | 7.605 | 7.340 | 7.431 | 3,346,629 | +0.01(+0.11%) |
Dec 13, 2021 | 7.605 | 7.638 | 7.398 | 7.423 | 3,893,350 | -0.23(-3.02%) |
Dec 10, 2021 | 7.745 | 7.803 | 7.547 | 7.654 | 4,615,531 | -0.08(-1.07%) |
Dec 09, 2021 | 7.778 | 7.811 | 7.646 | 7.737 | 4,153,630 | -0.14(-1.78%) |
Dec 08, 2021 | 7.935 | 8.084 | 7.828 | 7.878 | 3,430,378 | -0.05(-0.63%) |
Dec 07, 2021 | 7.894 | 8.097 | 7.836 | 7.927 | 9,451,278 | +0.18(+2.35%) |
Dec 06, 2021 | 7.828 | 7.907 | 7.613 | 7.745 | 3,128,750 | +0.07(+0.86%) |
Dec 03, 2021 | 7.919 | 7.989 | 7.625 | 7.679 | 4,869,400 | -0.09(-1.17%) |
Dec 02, 2021 | 7.597 | 7.865 | 7.489 | 7.770 | 4,360,554 | +0.16(+2.06%) |
Dec 01, 2021 | 7.861 | 7.911 | 7.547 | 7.613 | 4,985,942 | -0.07(-0.97%) |
Nov 30, 2021 | 7.908 | 7.908 | 7.580 | 7.687 | 6,155,914 | -0.33(-4.12%) |
Nov 29, 2021 | 8.266 | 8.316 | 8.002 | 8.018 | 5,718,191 | -0.17(-2.02%) |
Nov 26, 2021 | 8.159 | 8.217 | 7.985 | 8.183 | 3,335,190 | -0.21(-2.56%) |
Nov 24, 2021 | 8.316 | 8.456 | 8.299 | 8.398 | 3,310,059 | +0.10(+1.16%) |
Nov 23, 2021 | 8.192 | 8.357 | 8.192 | 8.302 | 4,687,970 | +0.13(+1.65%) |
Nov 22, 2021 | 8.316 | 8.382 | 8.163 | 8.167 | 4,782,282 | -0.14(-1.69%) |
Nov 19, 2021 | 8.448 | 8.498 | 8.258 | 8.307 | 4,972,290 | -0.30(-3.46%) |
Nov 18, 2021 | 8.539 | 8.675 | 8.580 | 8.605 | 4,040,704 | +0.00(+0.00%) |
Nov 17, 2021 | 8.721 | 8.870 | 8.580 | 8.605 | 4,866,901 | -0.17(-1.88%) |
Nov 16, 2021 | 8.737 | 8.886 | 8.699 | 8.770 | 5,151,537 | +0.02(+0.19%) |
Nov 15, 2021 | 8.886 | 8.977 | 8.746 | 8.754 | 3,921,544 | -0.02(-0.28%) |
Nov 12, 2021 | 8.820 | 8.857 | 8.659 | 8.779 | 3,412,074 | -0.04(-0.47%) |
Nov 11, 2021 | 8.853 | 8.915 | 8.787 | 8.820 | 3,723,396 | +0.02(+0.19%) |
Nov 10, 2021 | 8.944 | 8.803 | 2,656,717 | -0.18(-2.02%) | ||
Nov 09, 2021 | 8.927 | 8.998 | 8.882 | 8.985 | 3,557,504 | +0.07(+0.74%) |
Nov 08, 2021 | 8.803 | 8.952 | 8.803 | 8.919 | 4,156,153 | +0.12(+1.31%) |
Nov 05, 2021 | 8.845 | 8.894 | 8.721 | 8.803 | 3,437,325 | +0.04(+0.47%) |
Nov 04, 2021 | 8.795 | 8.878 | 8.655 | 8.762 | 2,956,042 | +0.05(+0.57%) |
Nov 03, 2021 | 8.762 | 8.994 | 8.638 | 8.712 | 5,961,393 | -0.05(-0.57%) |
Nov 02, 2021 | 8.787 | 8.787 | 8.597 | 8.762 | 6,133,800 | +0.01(+0.09%) |
Nov 01, 2021 | 8.456 | 8.787 | 8.613 | 8.754 | 5,368,823 | +0.39(+4.64%) |
Oct 29, 2021 | 8.324 | 8.427 | 8.233 | 8.365 | 6,118,549 | -0.10(-1.17%) |
Oct 28, 2021 | 8.597 | 8.597 | 8.345 | 8.464 | 5,072,635 | -0.05(-0.58%) |
Oct 27, 2021 | 8.490 | 8.620 | 8.408 | 8.514 | 7,748,306 | -0.03(-0.38%) |
Oct 26, 2021 | 8.855 | 8.522 | 8.547 | 7,534,747 | -0.27(-3.04%) | |
Oct 25, 2021 | 8.969 | 8.997 | 8.758 | 8.815 | 5,134,289 | -0.07(-0.82%) |
Oct 22, 2021 | 8.920 | 8.750 | 8.888 | 4,604,202 | -0.03(-0.36%) | |
Oct 21, 2021 | 9.205 | 9.213 | 8.798 | 8.920 | 8,036,555 | -0.32(-3.43%) |
Oct 20, 2021 | 9.091 | 9.245 | 8.961 | 9.237 | 4,474,265 | +0.15(+1.61%) |
Oct 19, 2021 | 9.075 | 9.123 | 9.010 | 9.091 | 2,112,719 | +0.03(+0.36%) |
Oct 18, 2021 | 9.075 | 9.168 | 8.945 | 9.058 | 3,646,809 | +0.04(+0.45%) |
Oct 15, 2021 | 8.928 | 9.075 | 8.912 | 9.018 | 4,118,413 | +0.16(+1.83%) |
Oct 14, 2021 | 8.782 | 8.896 | 8.721 | 8.855 | 4,627,107 | +0.15(+1.68%) |
Oct 13, 2021 | 8.522 | 8.713 | 8.465 | 8.709 | 3,147,754 | +0.12(+1.42%) |
Oct 12, 2021 | 8.522 | 8.595 | 8.465 | 8.587 | 2,621,105 | +0.06(+0.76%) |
Oct 11, 2021 | 8.555 | 8.636 | 8.490 | 8.522 | 3,702,620 | +0.06(+0.67%) |
Oct 08, 2021 | 8.319 | 8.473 | 8.319 | 8.465 | 2,533,359 | +0.16(+1.96%) |
Oct 07, 2021 | 8.116 | 8.343 | 8.075 | 8.303 | 4,359,114 | +0.24(+2.92%) |
Oct 06, 2021 | 8.157 | 8.197 | 7.945 | 8.067 | 4,976,654 | -0.21(-2.55%) |
Oct 05, 2021 | 8.360 | 8.457 | 8.144 | 8.278 | 4,755,125 | +0.00(+0.00%) |
Oct 04, 2021 | 8.425 | 8.425 | 8.161 | 8.278 | 5,568,748 | -0.02(-0.20%) |