Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.000 | 8.260 | 8.000 | 8.060 | 181,715 | +0.06(+0.75%) |
Dec 30, 2021 | 7.680 | 8.030 | 7.620 | 8.000 | 234,289 | +0.38(+4.99%) |
Dec 29, 2021 | 7.650 | 7.671 | 7.560 | 7.620 | 122,245 | -0.06(-0.78%) |
Dec 28, 2021 | 7.530 | 7.830 | 7.530 | 7.680 | 138,597 | +0.11(+1.45%) |
Dec 27, 2021 | 7.600 | 7.645 | 7.410 | 7.570 | 120,431 | +0.02(+0.26%) |
Dec 23, 2021 | 7.510 | 7.690 | 7.510 | 7.550 | 152,696 | +0.14(+1.89%) |
Dec 22, 2021 | 7.300 | 7.430 | 7.180 | 7.410 | 167,599 | +0.11(+1.51%) |
Dec 21, 2021 | 7.230 | 7.490 | 7.230 | 7.300 | 146,351 | +0.20(+2.82%) |
Dec 20, 2021 | 7.340 | 7.460 | 6.920 | 7.100 | 404,223 | -0.37(-4.95%) |
Dec 17, 2021 | 7.500 | 7.555 | 7.380 | 7.470 | 283,730 | -0.06(-0.80%) |
Dec 16, 2021 | 7.710 | 8.000 | 7.460 | 7.530 | 195,983 | -0.09(-1.18%) |
Dec 15, 2021 | 7.670 | 7.680 | 7.360 | 7.620 | 163,405 | -0.08(-1.04%) |
Dec 14, 2021 | 7.960 | 8.050 | 7.670 | 7.700 | 208,274 | -0.34(-4.23%) |
Dec 13, 2021 | 8.270 | 8.490 | 8.010 | 8.040 | 129,507 | -0.30(-3.60%) |
Dec 10, 2021 | 8.600 | 8.600 | 8.270 | 8.340 | 151,037 | -0.22(-2.57%) |
Dec 09, 2021 | 8.860 | 8.860 | 8.540 | 8.560 | 77,483 | -0.38(-4.25%) |
Dec 08, 2021 | 8.920 | 9.050 | 8.890 | 8.940 | 114,010 | +0.02(+0.22%) |
Dec 07, 2021 | 8.840 | 9.000 | 8.760 | 8.920 | 142,857 | +0.21(+2.41%) |
Dec 06, 2021 | 8.610 | 8.870 | 8.447 | 8.710 | 251,372 | +0.19(+2.23%) |
Dec 03, 2021 | 8.480 | 8.550 | 8.180 | 8.520 | 123,701 | +0.04(+0.47%) |
Dec 02, 2021 | 8.270 | 8.570 | 8.180 | 8.480 | 185,175 | +0.21(+2.54%) |
Dec 01, 2021 | 8.800 | 8.800 | 8.260 | 8.270 | 214,757 | -0.12(-1.43%) |
Nov 30, 2021 | 8.730 | 8.820 | 8.290 | 8.390 | 334,986 | -0.50(-5.62%) |
Nov 29, 2021 | 9.080 | 9.080 | 8.820 | 8.890 | 283,199 | -0.10(-1.11%) |
Nov 26, 2021 | 8.990 | 9.050 | 8.740 | 8.990 | 234,951 | -0.18(-1.96%) |
Nov 24, 2021 | 9.200 | 9.270 | 9.110 | 9.170 | 110,515 | -0.08(-0.86%) |
Nov 23, 2021 | 9.270 | 9.360 | 9.200 | 9.250 | 109,965 | -0.04(-0.43%) |
Nov 22, 2021 | 9.230 | 9.370 | 9.180 | 9.290 | 93,527 | +0.14(+1.53%) |
Nov 19, 2021 | 9.150 | 9.230 | 9.100 | 9.150 | 115,058 | -0.06(-0.65%) |
Nov 18, 2021 | 9.090 | 9.240 | 9.140 | 9.210 | 197,630 | +0.11(+1.21%) |
Nov 17, 2021 | 9.130 | 9.180 | 8.980 | 9.100 | 164,277 | -0.06(-0.66%) |
Nov 16, 2021 | 9.000 | 9.170 | 8.970 | 9.160 | 157,023 | +0.12(+1.33%) |
Nov 15, 2021 | 9.000 | 9.128 | 8.935 | 9.040 | 165,113 | +0.00(+0.00%) |
Nov 12, 2021 | 9.110 | 9.280 | 8.980 | 9.040 | 85,175 | -0.07(-0.77%) |
Nov 11, 2021 | 9.000 | 9.280 | 8.970 | 9.110 | 150,579 | +0.10(+1.11%) |
Nov 10, 2021 | 8.900 | 9.010 | 204,296 | +0.11(+1.24%) | ||
Nov 09, 2021 | 9.110 | 9.180 | 8.860 | 8.900 | 204,692 | -0.16(-1.77%) |
Nov 08, 2021 | 9.090 | 9.530 | 9.000 | 9.060 | 237,467 | +0.04(+0.44%) |
Nov 05, 2021 | 9.040 | 9.190 | 8.920 | 9.020 | 256,471 | +0.04(+0.45%) |
Nov 04, 2021 | 9.210 | 9.230 | 8.910 | 8.980 | 322,493 | -0.14(-1.54%) |
Nov 03, 2021 | 9.490 | 9.490 | 8.500 | 9.120 | 590,906 | -1.26(-12.14%) |
Nov 02, 2021 | 10.20 | 10.49 | 9.920 | 10.38 | 199,742 | +0.16(+1.57%) |
Nov 01, 2021 | 10.15 | 10.44 | 10.04 | 10.22 | 230,532 | +0.18(+1.79%) |
Oct 29, 2021 | 10.33 | 10.43 | 10.00 | 10.04 | 183,026 | -0.25(-2.43%) |
Oct 28, 2021 | 10.08 | 10.53 | 10.08 | 10.29 | 177,124 | +0.27(+2.69%) |
Oct 27, 2021 | 10.07 | 10.09 | 9.830 | 10.02 | 186,067 | -0.15(-1.47%) |
Oct 26, 2021 | 10.58 | 10.16 | 10.17 | 160,682 | -0.33(-3.14%) | |
Oct 25, 2021 | 10.30 | 10.51 | 10.30 | 10.50 | 83,793 | +0.21(+2.04%) |
Oct 22, 2021 | 10.23 | 10.34 | 10.08 | 10.29 | 114,189 | -0.01(-0.10%) |
Oct 21, 2021 | 10.21 | 10.50 | 10.20 | 10.30 | 89,917 | +0.11(+1.08%) |
Oct 20, 2021 | 9.940 | 10.22 | 9.770 | 10.19 | 133,599 | +0.22(+2.21%) |
Oct 19, 2021 | 9.990 | 10.14 | 9.880 | 9.970 | 112,971 | +0.00(+0.00%) |
Oct 18, 2021 | 10.08 | 10.08 | 9.900 | 9.970 | 123,446 | -0.11(-1.09%) |
Oct 15, 2021 | 10.23 | 10.36 | 9.960 | 10.08 | 273,841 | +0.04(+0.40%) |
Oct 14, 2021 | 9.980 | 10.19 | 9.880 | 10.04 | 144,582 | +0.20(+2.03%) |
Oct 13, 2021 | 9.860 | 9.880 | 9.440 | 9.840 | 172,447 | -0.03(-0.30%) |
Oct 12, 2021 | 9.860 | 9.938 | 9.820 | 9.870 | 147,902 | -0.03(-0.30%) |
Oct 11, 2021 | 10.12 | 10.12 | 9.860 | 9.900 | 144,216 | -0.15(-1.49%) |
Oct 08, 2021 | 10.07 | 10.29 | 9.935 | 10.05 | 252,645 | +0.04(+0.40%) |
Oct 07, 2021 | 9.750 | 10.08 | 9.715 | 10.01 | 111,085 | +0.36(+3.73%) |
Oct 06, 2021 | 9.930 | 10.03 | 9.580 | 9.650 | 256,668 | -0.38(-3.79%) |
Oct 05, 2021 | 10.18 | 10.24 | 9.855 | 10.03 | 141,255 | -0.06(-0.59%) |
Oct 04, 2021 | 9.970 | 10.17 | 9.870 | 10.09 | 335,599 | +0.15(+1.51%) |