Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.530 | 8.105 | 7.530 | 8.000 | 23,473 | +0.50(+6.60%) |
Dec 30, 2021 | 7.573 | 7.600 | 7.505 | 7.505 | 5,446 | +0.12(+1.69%) |
Dec 29, 2021 | 7.610 | 7.610 | 7.253 | 7.380 | 13,162 | -0.53(-6.75%) |
Dec 28, 2021 | 7.620 | 8.010 | 7.611 | 7.914 | 3,418 | +0.31(+4.13%) |
Dec 27, 2021 | 8.220 | 8.220 | 7.442 | 7.600 | 9,555 | -0.36(-4.52%) |
Dec 23, 2021 | 7.760 | 7.969 | 7.740 | 7.960 | 6,118 | +0.17(+2.25%) |
Dec 22, 2021 | 7.600 | 7.960 | 7.600 | 7.785 | 1,913 | +0.21(+2.70%) |
Dec 21, 2021 | 7.400 | 7.580 | 7.240 | 7.580 | 7,274 | +0.16(+2.16%) |
Dec 20, 2021 | 7.570 | 7.584 | 7.250 | 7.420 | 3,744 | -0.10(-1.33%) |
Dec 17, 2021 | 7.430 | 7.520 | 7.420 | 7.520 | 4,774 | -0.10(-1.31%) |
Dec 16, 2021 | 7.580 | 7.640 | 7.410 | 7.620 | 5,802 | +0.15(+2.01%) |
Dec 15, 2021 | 7.770 | 7.770 | 7.420 | 7.470 | 18,421 | -0.32(-4.11%) |
Dec 14, 2021 | 7.560 | 7.805 | 7.550 | 7.790 | 2,644 | +0.27(+3.59%) |
Dec 13, 2021 | 7.830 | 8.190 | 7.510 | 7.520 | 12,383 | -0.40(-5.05%) |
Dec 10, 2021 | 7.890 | 8.000 | 7.580 | 7.920 | 8,028 | +0.17(+2.19%) |
Dec 09, 2021 | 8.000 | 8.020 | 7.750 | 7.750 | 5,697 | -0.24(-3.00%) |
Dec 08, 2021 | 8.010 | 8.010 | 7.990 | 7.990 | 1,237 | +0.14(+1.78%) |
Dec 07, 2021 | 7.500 | 8.010 | 7.410 | 7.850 | 46,157 | +0.37(+4.95%) |
Dec 06, 2021 | 7.380 | 7.800 | 7.370 | 7.480 | 6,916 | +0.11(+1.46%) |
Dec 03, 2021 | 7.402 | 7.450 | 7.306 | 7.373 | 3,490 | -0.21(-2.73%) |
Dec 02, 2021 | 7.510 | 7.900 | 7.300 | 7.580 | 19,671 | +0.08(+1.07%) |
Dec 01, 2021 | 7.750 | 7.995 | 7.410 | 7.500 | 10,693 | -0.17(-2.28%) |
Nov 30, 2021 | 7.790 | 8.012 | 7.675 | 7.675 | 9,074 | -0.20(-2.48%) |
Nov 29, 2021 | 8.010 | 8.150 | 7.840 | 7.870 | 54,673 | -0.12(-1.50%) |
Nov 26, 2021 | 8.240 | 8.360 | 7.990 | 7.990 | 11,709 | -0.36(-4.31%) |
Nov 24, 2021 | 8.086 | 8.400 | 8.086 | 8.350 | 9,285 | +0.18(+2.20%) |
Nov 23, 2021 | 8.470 | 8.480 | 8.170 | 8.170 | 6,578 | +0.00(+0.00%) |
Nov 22, 2021 | 8.320 | 8.480 | 8.070 | 8.170 | 13,149 | +0.02(+0.25%) |
Nov 19, 2021 | 8.250 | 8.750 | 8.070 | 8.150 | 34,498 | -0.22(-2.63%) |
Nov 18, 2021 | 8.370 | 8.390 | 8.265 | 8.370 | 2,402 | +0.08(+0.97%) |
Nov 17, 2021 | 8.330 | 8.480 | 8.200 | 8.290 | 8,125 | -0.11(-1.31%) |
Nov 16, 2021 | 8.570 | 8.646 | 8.397 | 8.400 | 7,841 | -0.28(-3.23%) |
Nov 15, 2021 | 8.600 | 8.770 | 8.523 | 8.680 | 15,437 | +0.12(+1.40%) |
Nov 12, 2021 | 8.270 | 8.767 | 8.270 | 8.560 | 23,103 | +0.39(+4.77%) |
Nov 11, 2021 | 8.190 | 8.260 | 8.072 | 8.170 | 18,788 | -0.03(-0.37%) |
Nov 10, 2021 | 8.200 | 8.200 | 55,014 | -0.01(-0.12%) | ||
Nov 09, 2021 | 8.490 | 8.490 | 8.080 | 8.210 | 33,523 | -0.34(-3.98%) |
Nov 08, 2021 | 8.590 | 8.690 | 8.410 | 8.550 | 19,911 | +0.05(+0.59%) |
Nov 05, 2021 | 8.795 | 8.840 | 8.500 | 8.500 | 8,802 | -0.35(-3.98%) |
Nov 04, 2021 | 8.940 | 9.090 | 8.852 | 8.852 | 15,040 | -0.10(-1.09%) |
Nov 03, 2021 | 8.700 | 9.027 | 8.700 | 8.950 | 14,626 | +0.25(+2.87%) |
Nov 02, 2021 | 8.550 | 8.730 | 8.439 | 8.700 | 22,517 | +0.24(+2.90%) |
Nov 01, 2021 | 8.410 | 8.574 | 8.440 | 8.455 | 3,920 | +0.02(+0.18%) |
Oct 29, 2021 | 8.420 | 8.590 | 8.410 | 8.440 | 5,062 | +0.02(+0.20%) |
Oct 28, 2021 | 8.570 | 8.570 | 8.410 | 8.423 | 5,766 | -0.04(-0.44%) |
Oct 27, 2021 | 8.460 | 8.460 | 8.460 | 8.460 | 3,720 | -0.09(-1.05%) |
Oct 26, 2021 | 8.600 | 8.470 | 8.550 | 5,524 | +0.08(+0.94%) | |
Oct 25, 2021 | 8.460 | 8.742 | 8.459 | 8.470 | 20,223 | -0.01(-0.12%) |
Oct 22, 2021 | 8.520 | 8.520 | 8.410 | 8.480 | 4,867 | -0.03(-0.35%) |
Oct 21, 2021 | 8.630 | 8.630 | 8.510 | 8.510 | 3,728 | -0.10(-1.16%) |
Oct 20, 2021 | 8.710 | 8.763 | 8.600 | 8.610 | 10,303 | -0.16(-1.82%) |
Oct 19, 2021 | 8.750 | 8.775 | 8.710 | 8.769 | 3,653 | +0.01(+0.16%) |
Oct 18, 2021 | 8.920 | 8.920 | 8.755 | 8.755 | 3,004 | -0.15(-1.74%) |
Oct 15, 2021 | 8.920 | 8.945 | 8.899 | 8.910 | 3,105 | -0.03(-0.34%) |
Oct 14, 2021 | 8.980 | 8.990 | 8.900 | 8.940 | 4,623 | +0.08(+0.93%) |
Oct 13, 2021 | 8.850 | 8.858 | 8.810 | 8.858 | 1,274 | +0.03(+0.34%) |
Oct 12, 2021 | 8.930 | 8.930 | 8.800 | 8.828 | 1,720 | -0.05(-0.58%) |
Oct 11, 2021 | 8.890 | 8.900 | 8.880 | 8.880 | 895 | +0.05(+0.57%) |
Oct 08, 2021 | 8.790 | 8.900 | 8.790 | 8.830 | 4,478 | -0.07(-0.79%) |
Oct 07, 2021 | 8.950 | 9.060 | 8.810 | 8.900 | 11,740 | +0.08(+0.87%) |
Oct 06, 2021 | 9.010 | 9.180 | 8.823 | 8.823 | 10,309 | -0.19(-2.07%) |
Oct 05, 2021 | 9.030 | 9.300 | 8.827 | 9.010 | 12,145 | +0.01(+0.11%) |
Oct 04, 2021 | 8.960 | 9.035 | 8.812 | 9.000 | 18,727 | +0.11(+1.24%) |