Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.060 | 8.120 | 7.960 | 8.070 | 18,260 | +0.06(+0.75%) |
Dec 30, 2021 | 8.150 | 8.339 | 7.800 | 8.010 | 20,734 | -0.09(-1.11%) |
Dec 29, 2021 | 8.380 | 8.399 | 7.620 | 8.100 | 23,415 | -0.13(-1.58%) |
Dec 28, 2021 | 8.090 | 8.235 | 8.090 | 8.230 | 5,111 | +0.14(+1.73%) |
Dec 27, 2021 | 8.549 | 8.549 | 7.990 | 8.090 | 22,375 | -0.19(-2.27%) |
Dec 23, 2021 | 8.450 | 8.450 | 8.260 | 8.278 | 2,567 | +0.08(+0.95%) |
Dec 22, 2021 | 8.300 | 8.420 | 8.090 | 8.200 | 7,691 | -0.14(-1.68%) |
Dec 21, 2021 | 8.380 | 8.450 | 8.170 | 8.340 | 36,066 | -0.04(-0.48%) |
Dec 20, 2021 | 8.570 | 8.730 | 8.380 | 8.380 | 8,357 | -0.12(-1.41%) |
Dec 17, 2021 | 8.575 | 8.635 | 8.410 | 8.500 | 15,395 | -0.10(-1.16%) |
Dec 16, 2021 | 8.756 | 8.756 | 8.600 | 8.600 | 5,419 | -0.10(-1.15%) |
Dec 15, 2021 | 8.900 | 8.900 | 8.700 | 8.700 | 10,413 | -0.20(-2.25%) |
Dec 14, 2021 | 8.650 | 8.970 | 8.650 | 8.900 | 6,654 | +0.35(+4.09%) |
Dec 13, 2021 | 8.500 | 8.920 | 8.490 | 8.550 | 28,119 | +0.12(+1.42%) |
Dec 10, 2021 | 8.500 | 8.550 | 8.307 | 8.430 | 6,690 | +0.07(+0.84%) |
Dec 09, 2021 | 8.390 | 8.480 | 8.216 | 8.360 | 23,279 | -0.01(-0.12%) |
Dec 08, 2021 | 8.560 | 8.580 | 8.270 | 8.370 | 31,055 | -0.25(-2.90%) |
Dec 07, 2021 | 9.000 | 9.000 | 8.620 | 8.620 | 23,188 | -0.41(-4.54%) |
Dec 06, 2021 | 9.080 | 9.250 | 8.880 | 9.030 | 13,927 | -0.16(-1.74%) |
Dec 03, 2021 | 9.520 | 9.520 | 9.080 | 9.190 | 19,832 | -0.22(-2.34%) |
Dec 02, 2021 | 9.190 | 9.450 | 9.190 | 9.410 | 25,263 | -0.20(-2.08%) |
Dec 01, 2021 | 9.950 | 9.950 | 9.600 | 9.610 | 6,810 | -0.14(-1.44%) |
Nov 30, 2021 | 9.900 | 9.900 | 9.620 | 9.750 | 14,411 | -0.20(-2.01%) |
Nov 29, 2021 | 10.00 | 10.07 | 9.910 | 9.950 | 5,584 | -0.05(-0.50%) |
Nov 26, 2021 | 10.18 | 10.20 | 10.00 | 10.00 | 8,483 | -0.22(-2.15%) |
Nov 24, 2021 | 10.10 | 10.24 | 10.00 | 10.22 | 8,261 | +0.08(+0.79%) |
Nov 23, 2021 | 10.45 | 10.45 | 9.910 | 10.14 | 15,886 | -0.02(-0.23%) |
Nov 22, 2021 | 10.46 | 10.65 | 10.14 | 10.16 | 2,917 | -0.21(-1.99%) |
Nov 19, 2021 | 10.65 | 10.74 | 10.27 | 10.37 | 16,813 | -0.27(-2.54%) |
Nov 18, 2021 | 10.29 | 10.74 | 10.29 | 10.64 | 8,101 | +0.24(+2.31%) |
Nov 17, 2021 | 10.61 | 10.90 | 10.13 | 10.40 | 17,965 | -0.20(-1.89%) |
Nov 16, 2021 | 11.51 | 11.51 | 10.60 | 10.60 | 70,512 | -0.35(-3.20%) |
Nov 15, 2021 | 10.99 | 11.06 | 10.53 | 10.95 | 41,482 | +0.00(+0.00%) |
Nov 12, 2021 | 10.72 | 11.21 | 10.61 | 10.95 | 24,623 | +0.25(+2.37%) |
Nov 11, 2021 | 10.50 | 10.80 | 10.44 | 10.70 | 34,066 | +0.14(+1.34%) |
Nov 10, 2021 | 10.44 | 10.56 | 39,171 | +0.10(+1.00%) | ||
Nov 09, 2021 | 10.92 | 11.06 | 10.26 | 10.45 | 62,393 | -0.98(-8.54%) |
Nov 08, 2021 | 11.23 | 11.71 | 10.55 | 11.43 | 24,432 | +0.00(+0.00%) |
Nov 05, 2021 | 11.98 | 12.13 | 11.40 | 11.43 | 40,474 | -0.71(-5.83%) |
Nov 04, 2021 | 12.10 | 12.13 | 11.60 | 12.13 | 66,840 | +0.16(+1.34%) |
Nov 03, 2021 | 11.90 | 12.07 | 11.77 | 11.97 | 52,482 | +0.06(+0.53%) |
Nov 02, 2021 | 11.57 | 11.92 | 11.57 | 11.91 | 92,575 | +0.34(+2.96%) |
Nov 01, 2021 | 11.52 | 11.57 | 11.10 | 11.57 | 67,277 | +0.15(+1.30%) |
Oct 29, 2021 | 11.17 | 11.49 | 11.07 | 11.42 | 82,545 | +0.45(+4.13%) |
Oct 28, 2021 | 10.76 | 11.17 | 10.53 | 10.97 | 41,772 | +0.39(+3.67%) |
Oct 27, 2021 | 10.72 | 10.71 | 10.43 | 10.58 | 22,029 | +0.52(+5.18%) |
Oct 26, 2021 | 9.684 | 10.06 | 66,253 | +1.32(+15.09%) | ||
Oct 25, 2021 | 8.738 | 8.738 | 8.738 | 8.738 | 3,278 | +0.00(+0.04%) |
Oct 22, 2021 | 8.611 | 8.793 | 8.543 | 8.734 | 1,319 | +0.28(+3.31%) |
Oct 21, 2021 | 8.604 | 8.626 | 8.455 | 8.455 | 1,018 | -0.04(-0.47%) |
Oct 20, 2021 | 8.559 | 8.581 | 8.494 | 8.494 | 1,104 | +0.02(+0.20%) |
Oct 19, 2021 | 8.673 | 8.673 | 8.477 | 8.477 | 530 | -0.40(-4.53%) |
Oct 14, 2021 | 8.879 | 8.879 | 8.879 | 617 | -0.01(-0.16%) | |
Oct 13, 2021 | 8.893 | 8.893 | 8.893 | 8.893 | 687 | +0.15(+1.70%) |
Oct 12, 2021 | 8.753 | 8.753 | 8.745 | 8.745 | 524 | -0.13(-1.43%) |
Oct 11, 2021 | 8.902 | 8.909 | 8.786 | 8.872 | 1,306 | +0.05(+0.59%) |
Oct 08, 2021 | 8.459 | 8.864 | 8.459 | 8.820 | 3,730 | +0.12(+1.41%) |
Oct 07, 2021 | 8.455 | 8.697 | 8.455 | 8.697 | 1,837 | +0.24(+2.86%) |
Oct 06, 2021 | 8.559 | 8.559 | 8.455 | 8.455 | 1,631 | -0.04(-0.44%) |
Oct 05, 2021 | 8.529 | 8.529 | 8.492 | 8.492 | 1,624 | -0.46(-5.16%) |
Oct 04, 2021 | 8.715 | 8.954 | 8.715 | 8.954 | 1,355 | +0.31(+3.53%) |