Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.200 | 8.570 | 7.970 | 8.010 | 819,090 | -0.16(-1.96%) |
Dec 30, 2021 | 7.890 | 8.290 | 7.870 | 8.170 | 253,721 | +0.32(+4.08%) |
Dec 29, 2021 | 7.960 | 8.050 | 7.720 | 7.850 | 297,143 | -0.19(-2.36%) |
Dec 28, 2021 | 8.090 | 8.200 | 7.960 | 8.040 | 208,296 | -0.14(-1.71%) |
Dec 27, 2021 | 8.280 | 8.280 | 8.090 | 8.180 | 130,316 | -0.02(-0.24%) |
Dec 23, 2021 | 8.240 | 8.340 | 8.070 | 8.200 | 279,835 | -0.01(-0.12%) |
Dec 22, 2021 | 7.980 | 8.340 | 7.790 | 8.210 | 725,652 | +0.21(+2.63%) |
Dec 21, 2021 | 7.560 | 8.000 | 7.500 | 8.000 | 373,877 | +0.35(+4.58%) |
Dec 20, 2021 | 7.330 | 7.660 | 7.180 | 7.650 | 303,600 | +0.22(+2.96%) |
Dec 17, 2021 | 6.910 | 7.500 | 6.750 | 7.430 | 1,178,539 | +0.43(+6.14%) |
Dec 16, 2021 | 7.050 | 7.300 | 6.950 | 7.000 | 374,161 | -0.05(-0.71%) |
Dec 15, 2021 | 6.650 | 7.100 | 6.580 | 7.050 | 286,498 | +0.46(+6.98%) |
Dec 14, 2021 | 6.600 | 6.680 | 6.470 | 6.590 | 304,152 | -0.15(-2.23%) |
Dec 13, 2021 | 6.830 | 6.920 | 6.530 | 6.740 | 199,858 | -0.03(-0.44%) |
Dec 10, 2021 | 6.820 | 7.015 | 6.740 | 6.770 | 165,190 | -0.05(-0.73%) |
Dec 09, 2021 | 7.220 | 7.300 | 6.800 | 6.820 | 176,030 | -0.37(-5.15%) |
Dec 08, 2021 | 7.070 | 7.360 | 6.990 | 7.190 | 1,039,953 | +0.12(+1.70%) |
Dec 07, 2021 | 6.780 | 7.200 | 6.780 | 7.070 | 243,131 | +0.49(+7.45%) |
Dec 06, 2021 | 6.540 | 6.760 | 6.240 | 6.580 | 266,322 | -0.02(-0.30%) |
Dec 03, 2021 | 6.830 | 6.840 | 6.430 | 6.600 | 304,512 | -0.23(-3.37%) |
Dec 02, 2021 | 6.650 | 6.900 | 6.510 | 6.830 | 285,401 | +0.10(+1.49%) |
Dec 01, 2021 | 7.120 | 7.170 | 6.680 | 6.730 | 255,700 | -0.33(-4.67%) |
Nov 30, 2021 | 6.890 | 7.095 | 6.640 | 7.060 | 379,335 | +0.17(+2.47%) |
Nov 29, 2021 | 7.250 | 7.250 | 6.890 | 6.890 | 246,051 | -0.30(-4.17%) |
Nov 26, 2021 | 7.210 | 7.360 | 7.030 | 7.190 | 183,995 | -0.17(-2.31%) |
Nov 24, 2021 | 7.022 | 7.430 | 7.022 | 7.360 | 165,142 | +0.01(+0.14%) |
Nov 23, 2021 | 7.520 | 7.640 | 7.130 | 7.350 | 266,384 | -0.15(-2.00%) |
Nov 22, 2021 | 7.770 | 7.820 | 7.410 | 7.500 | 301,156 | -0.29(-3.72%) |
Nov 19, 2021 | 7.690 | 7.910 | 7.670 | 7.790 | 284,301 | +0.04(+0.52%) |
Nov 18, 2021 | 7.700 | 7.790 | 7.690 | 7.750 | 395,821 | +0.15(+1.97%) |
Nov 17, 2021 | 7.760 | 7.815 | 7.485 | 7.600 | 277,219 | -0.27(-3.43%) |
Nov 16, 2021 | 7.710 | 7.880 | 7.560 | 7.870 | 181,791 | +0.11(+1.42%) |
Nov 15, 2021 | 7.800 | 7.955 | 7.730 | 7.760 | 200,871 | -0.04(-0.51%) |
Nov 12, 2021 | 7.820 | 7.900 | 7.650 | 7.800 | 257,264 | -0.03(-0.38%) |
Nov 11, 2021 | 8.000 | 8.020 | 7.750 | 7.830 | 254,139 | -0.17(-2.12%) |
Nov 10, 2021 | 8.270 | 8.000 | 268,268 | -0.34(-4.08%) | ||
Nov 09, 2021 | 8.440 | 8.490 | 8.160 | 8.340 | 227,107 | -0.10(-1.18%) |
Nov 08, 2021 | 8.590 | 8.670 | 8.280 | 8.440 | 407,135 | +0.03(+0.36%) |
Nov 05, 2021 | 8.130 | 8.430 | 8.010 | 8.410 | 300,046 | +0.14(+1.69%) |
Nov 04, 2021 | 7.950 | 8.280 | 7.833 | 8.270 | 603,460 | +0.44(+5.62%) |
Nov 03, 2021 | 8.040 | 8.135 | 7.830 | 7.830 | 356,326 | -0.17(-2.12%) |
Nov 02, 2021 | 8.150 | 8.150 | 7.710 | 8.000 | 366,463 | -0.13(-1.60%) |
Nov 01, 2021 | 7.640 | 8.180 | 7.720 | 8.130 | 403,946 | +0.41(+5.31%) |
Oct 29, 2021 | 7.830 | 7.850 | 7.550 | 7.720 | 282,806 | -0.10(-1.28%) |
Oct 28, 2021 | 7.490 | 7.840 | 7.390 | 7.820 | 175,048 | +0.30(+3.99%) |
Oct 27, 2021 | 7.490 | 7.650 | 7.357 | 7.520 | 151,776 | -0.05(-0.66%) |
Oct 26, 2021 | 7.470 | 7.570 | 227,545 | +0.10(+1.34%) | ||
Oct 25, 2021 | 7.360 | 7.530 | 7.130 | 7.470 | 281,125 | +0.04(+0.54%) |
Oct 22, 2021 | 7.550 | 7.660 | 7.350 | 7.430 | 333,975 | -0.23(-3.00%) |
Oct 21, 2021 | 7.730 | 7.810 | 7.560 | 7.660 | 206,767 | -0.10(-1.29%) |
Oct 20, 2021 | 7.780 | 7.960 | 7.650 | 7.760 | 220,488 | -0.05(-0.64%) |
Oct 19, 2021 | 7.750 | 7.940 | 7.640 | 7.810 | 200,917 | +0.06(+0.77%) |
Oct 18, 2021 | 7.920 | 8.170 | 7.630 | 7.750 | 583,869 | -0.13(-1.65%) |
Oct 15, 2021 | 7.880 | 7.990 | 7.700 | 7.880 | 397,852 | +0.07(+0.90%) |
Oct 14, 2021 | 7.850 | 8.040 | 7.800 | 7.810 | 306,131 | -0.03(-0.38%) |
Oct 13, 2021 | 7.840 | 8.050 | 7.760 | 7.840 | 316,990 | -0.06(-0.76%) |
Oct 12, 2021 | 7.820 | 8.020 | 7.670 | 7.900 | 348,142 | +0.21(+2.73%) |
Oct 11, 2021 | 7.740 | 7.800 | 7.470 | 7.690 | 405,022 | -0.06(-0.77%) |
Oct 08, 2021 | 7.530 | 7.820 | 7.480 | 7.750 | 265,875 | +0.22(+2.92%) |
Oct 07, 2021 | 7.680 | 7.680 | 7.450 | 7.530 | 271,600 | -0.14(-1.83%) |
Oct 06, 2021 | 7.580 | 7.740 | 7.420 | 7.670 | 585,873 | +0.03(+0.39%) |
Oct 05, 2021 | 7.990 | 8.046 | 7.460 | 7.640 | 646,394 | -0.43(-5.33%) |
Oct 04, 2021 | 8.190 | 8.200 | 7.810 | 8.070 | 359,264 | -0.12(-1.47%) |