Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.928 | 8.033 | 7.890 | 8.014 | 832,535 | +0.06(+0.72%) |
Dec 30, 2021 | 8.033 | 8.147 | 7.928 | 7.957 | 1,719,170 | -0.09(-1.07%) |
Dec 29, 2021 | 8.138 | 8.176 | 7.995 | 8.043 | 1,159,927 | -0.11(-1.40%) |
Dec 28, 2021 | 8.185 | 8.290 | 8.108 | 8.157 | 1,123,698 | -0.10(-1.15%) |
Dec 27, 2021 | 8.157 | 8.347 | 8.095 | 8.252 | 1,261,850 | +0.10(+1.17%) |
Dec 23, 2021 | 7.985 | 8.262 | 7.952 | 8.157 | 1,882,343 | +0.20(+2.51%) |
Dec 22, 2021 | 7.814 | 7.995 | 7.752 | 7.957 | 1,264,046 | +0.12(+1.58%) |
Dec 21, 2021 | 7.719 | 8.014 | 7.709 | 7.833 | 3,197,942 | +0.20(+2.62%) |
Dec 20, 2021 | 7.576 | 7.638 | 7.409 | 7.633 | 1,921,013 | -0.06(-0.74%) |
Dec 17, 2021 | 7.480 | 7.709 | 7.406 | 7.690 | 3,622,952 | +0.10(+1.38%) |
Dec 16, 2021 | 7.652 | 7.823 | 7.533 | 7.585 | 1,703,100 | -0.08(-0.99%) |
Dec 15, 2021 | 7.566 | 7.676 | 7.471 | 7.661 | 2,122,647 | +0.03(+0.44%) |
Dec 14, 2021 | 7.647 | 7.789 | 7.505 | 7.628 | 2,559,356 | -0.11(-1.47%) |
Dec 13, 2021 | 7.951 | 7.989 | 7.713 | 7.742 | 1,944,576 | -0.32(-4.00%) |
Dec 10, 2021 | 8.169 | 8.226 | 7.998 | 8.064 | 869,964 | -0.04(-0.47%) |
Dec 09, 2021 | 8.083 | 8.273 | 8.036 | 8.102 | 1,353,595 | -0.11(-1.39%) |
Dec 08, 2021 | 8.102 | 8.264 | 8.045 | 8.216 | 1,257,784 | +0.10(+1.29%) |
Dec 07, 2021 | 8.017 | 8.183 | 7.989 | 8.112 | 1,742,491 | +0.20(+2.52%) |
Dec 06, 2021 | 7.780 | 7.979 | 7.656 | 7.913 | 1,213,251 | +0.22(+2.84%) |
Dec 03, 2021 | 7.865 | 7.941 | 7.581 | 7.694 | 1,313,508 | -0.22(-2.76%) |
Dec 02, 2021 | 7.647 | 7.951 | 7.557 | 7.913 | 1,369,600 | +0.26(+3.35%) |
Dec 01, 2021 | 8.055 | 8.131 | 7.646 | 7.656 | 1,591,931 | -0.23(-2.89%) |
Nov 30, 2021 | 7.951 | 8.064 | 7.761 | 7.884 | 1,967,044 | -0.17(-2.12%) |
Nov 29, 2021 | 8.273 | 8.311 | 7.989 | 8.055 | 1,100,299 | -0.02(-0.24%) |
Nov 26, 2021 | 8.055 | 8.178 | 7.948 | 8.074 | 1,147,186 | -0.33(-3.95%) |
Nov 24, 2021 | 8.359 | 8.586 | 8.330 | 8.406 | 1,069,289 | +0.00(+0.00%) |
Nov 23, 2021 | 8.340 | 8.520 | 8.330 | 8.406 | 1,238,467 | +0.00(+0.00%) |
Nov 22, 2021 | 8.482 | 8.591 | 8.278 | 8.406 | 1,483,122 | -0.12(-1.45%) |
Nov 19, 2021 | 8.482 | 8.719 | 8.453 | 8.529 | 1,037,155 | +0.02(+0.22%) |
Nov 18, 2021 | 8.804 | 8.605 | 8.491 | 8.510 | 1,551,360 | -0.22(-2.50%) |
Nov 17, 2021 | 8.662 | 8.842 | 8.548 | 8.729 | 1,253,638 | +0.03(+0.33%) |
Nov 16, 2021 | 8.520 | 8.757 | 8.415 | 8.700 | 1,415,924 | +0.21(+2.46%) |
Nov 15, 2021 | 8.672 | 8.748 | 8.453 | 8.491 | 1,942,292 | -0.14(-1.65%) |
Nov 12, 2021 | 8.396 | 8.681 | 8.340 | 8.634 | 1,264,925 | +0.20(+2.36%) |
Nov 11, 2021 | 8.539 | 8.558 | 8.264 | 8.434 | 1,890,658 | -0.06(-0.67%) |
Nov 10, 2021 | 9.497 | 8.491 | 5,070,212 | -1.08(-11.30%) | ||
Nov 09, 2021 | 8.975 | 9.857 | 8.662 | 9.573 | 12,385,237 | +1.03(+12.11%) |
Nov 08, 2021 | 8.729 | 8.729 | 8.359 | 8.539 | 1,606,911 | -0.04(-0.44%) |
Nov 05, 2021 | 8.292 | 8.586 | 8.292 | 8.577 | 1,168,387 | +0.35(+4.27%) |
Nov 04, 2021 | 8.520 | 8.624 | 8.216 | 8.226 | 2,459,583 | -0.27(-3.13%) |
Nov 03, 2021 | 8.254 | 8.852 | 8.178 | 8.491 | 6,602,650 | +0.27(+3.23%) |
Nov 02, 2021 | 8.254 | 8.273 | 8.083 | 8.226 | 1,656,231 | -0.06(-0.69%) |
Nov 01, 2021 | 7.951 | 8.321 | 8.136 | 8.283 | 2,302,824 | +0.36(+4.55%) |
Oct 29, 2021 | 7.913 | 7.970 | 7.846 | 7.922 | 1,005,753 | -0.07(-0.83%) |
Oct 28, 2021 | 7.770 | 7.989 | 7.761 | 7.989 | 1,234,233 | +0.20(+2.56%) |
Oct 27, 2021 | 7.818 | 7.903 | 7.742 | 7.789 | 815,850 | +0.00(+0.00%) |
Oct 26, 2021 | 7.998 | 7.789 | 7.789 | 631,120 | -0.18(-2.26%) | |
Oct 25, 2021 | 7.846 | 7.979 | 7.846 | 7.970 | 881,943 | -0.01(-0.12%) |
Oct 22, 2021 | 8.074 | 8.102 | 7.951 | 7.979 | 610,212 | -0.12(-1.52%) |
Oct 21, 2021 | 8.178 | 8.207 | 7.970 | 8.102 | 2,092,233 | -0.05(-0.58%) |
Oct 20, 2021 | 8.017 | 8.240 | 8.017 | 8.150 | 1,639,493 | +0.10(+1.30%) |
Oct 19, 2021 | 8.064 | 8.064 | 7.951 | 8.045 | 730,007 | +0.00(+0.00%) |
Oct 18, 2021 | 8.017 | 8.098 | 7.941 | 8.045 | 604,771 | +0.00(+0.00%) |
Oct 15, 2021 | 8.159 | 8.188 | 8.007 | 8.045 | 976,738 | -0.06(-0.70%) |
Oct 14, 2021 | 8.064 | 8.197 | 8.045 | 8.102 | 1,420,957 | +0.16(+2.03%) |
Oct 13, 2021 | 7.903 | 7.984 | 7.827 | 7.941 | 1,096,686 | +0.09(+1.09%) |
Oct 12, 2021 | 7.827 | 7.913 | 7.818 | 7.856 | 976,482 | +0.00(+0.00%) |
Oct 11, 2021 | 7.970 | 8.045 | 7.846 | 7.856 | 989,555 | -0.08(-0.96%) |
Oct 08, 2021 | 7.808 | 8.055 | 7.789 | 7.932 | 1,645,516 | +0.19(+2.45%) |
Oct 07, 2021 | 7.846 | 8.064 | 7.671 | 7.742 | 2,552,504 | -0.02(-0.24%) |
Oct 06, 2021 | 7.818 | 7.865 | 7.642 | 7.761 | 1,758,097 | -0.15(-1.92%) |
Oct 05, 2021 | 7.675 | 7.960 | 7.628 | 7.913 | 3,896,255 | +0.21(+2.71%) |
Oct 04, 2021 | 7.751 | 7.804 | 7.637 | 7.704 | 1,309,745 | -0.05(-0.61%) |