Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.370 | 8.370 | 8.110 | 8.310 | 30,301 | +0.16(+1.96%) |
Dec 30, 2021 | 8.000 | 8.280 | 7.980 | 8.150 | 25,946 | +0.19(+2.39%) |
Dec 29, 2021 | 8.150 | 8.190 | 7.880 | 7.960 | 24,736 | -0.19(-2.33%) |
Dec 28, 2021 | 8.090 | 8.210 | 8.030 | 8.150 | 22,357 | +0.25(+3.16%) |
Dec 27, 2021 | 7.910 | 8.080 | 7.850 | 7.900 | 29,797 | -0.01(-0.13%) |
Dec 23, 2021 | 7.460 | 7.930 | 7.460 | 7.910 | 35,389 | +0.43(+5.75%) |
Dec 22, 2021 | 7.570 | 7.730 | 7.390 | 7.480 | 45,297 | -0.10(-1.32%) |
Dec 21, 2021 | 7.410 | 7.910 | 7.310 | 7.580 | 138,386 | +0.25(+3.41%) |
Dec 20, 2021 | 7.280 | 7.600 | 7.252 | 7.330 | 133,660 | -0.08(-1.08%) |
Dec 17, 2021 | 7.490 | 7.900 | 7.250 | 7.410 | 175,652 | -0.04(-0.54%) |
Dec 16, 2021 | 7.750 | 8.220 | 7.370 | 7.450 | 158,106 | -0.28(-3.62%) |
Dec 15, 2021 | 7.860 | 8.150 | 7.720 | 7.730 | 175,989 | -0.24(-3.01%) |
Dec 14, 2021 | 7.740 | 8.150 | 7.740 | 7.970 | 53,679 | +0.22(+2.84%) |
Dec 13, 2021 | 7.960 | 8.220 | 7.570 | 7.750 | 129,038 | -0.34(-4.20%) |
Dec 10, 2021 | 7.740 | 8.110 | 7.740 | 8.090 | 56,983 | +0.34(+4.39%) |
Dec 09, 2021 | 8.160 | 8.230 | 7.700 | 7.750 | 58,653 | -0.41(-5.02%) |
Dec 08, 2021 | 7.950 | 8.177 | 7.910 | 8.160 | 29,157 | +0.24(+3.03%) |
Dec 07, 2021 | 8.160 | 8.230 | 7.660 | 7.920 | 38,268 | -0.09(-1.12%) |
Dec 06, 2021 | 8.420 | 8.450 | 7.620 | 8.010 | 148,340 | -0.44(-5.21%) |
Dec 03, 2021 | 8.590 | 8.670 | 8.330 | 8.450 | 20,814 | -0.19(-2.20%) |
Dec 02, 2021 | 8.390 | 8.760 | 8.280 | 8.640 | 30,051 | +0.19(+2.25%) |
Dec 01, 2021 | 8.620 | 8.918 | 8.270 | 8.450 | 51,677 | -0.43(-4.84%) |
Nov 30, 2021 | 8.690 | 8.970 | 8.480 | 8.880 | 16,322 | +0.05(+0.57%) |
Nov 29, 2021 | 8.820 | 8.990 | 8.500 | 8.830 | 28,737 | +0.16(+1.85%) |
Nov 26, 2021 | 8.710 | 8.800 | 8.500 | 8.670 | 12,464 | -0.14(-1.59%) |
Nov 24, 2021 | 8.770 | 8.990 | 8.674 | 8.810 | 16,987 | -0.08(-0.90%) |
Nov 23, 2021 | 9.013 | 9.109 | 8.800 | 8.890 | 24,433 | -0.21(-2.31%) |
Nov 22, 2021 | 9.130 | 9.130 | 8.830 | 9.100 | 27,354 | +0.19(+2.13%) |
Nov 19, 2021 | 9.220 | 9.230 | 8.790 | 8.910 | 22,487 | -0.33(-3.57%) |
Nov 18, 2021 | 8.860 | 9.310 | 9.060 | 9.240 | 25,381 | +0.34(+3.82%) |
Nov 17, 2021 | 9.350 | 9.460 | 8.880 | 8.900 | 22,205 | -0.52(-5.52%) |
Nov 16, 2021 | 9.200 | 9.500 | 9.113 | 9.420 | 40,505 | +0.06(+0.64%) |
Nov 15, 2021 | 8.070 | 9.470 | 8.070 | 9.360 | 100,598 | +1.30(+16.13%) |
Nov 12, 2021 | 7.920 | 8.070 | 7.860 | 8.060 | 56,370 | +0.20(+2.54%) |
Nov 11, 2021 | 8.130 | 8.261 | 7.750 | 7.860 | 68,954 | -0.33(-4.03%) |
Nov 10, 2021 | 8.340 | 8.190 | 33,173 | -0.22(-2.62%) | ||
Nov 09, 2021 | 8.470 | 8.640 | 8.350 | 8.410 | 59,606 | -0.06(-0.71%) |
Nov 08, 2021 | 8.650 | 8.750 | 8.460 | 8.470 | 84,985 | -0.14(-1.63%) |
Nov 05, 2021 | 8.610 | 8.955 | 8.600 | 8.610 | 101,621 | -0.02(-0.23%) |
Nov 04, 2021 | 8.950 | 8.950 | 8.170 | 8.630 | 57,411 | -0.24(-2.71%) |
Nov 03, 2021 | 8.980 | 9.540 | 8.870 | 8.870 | 25,169 | -0.11(-1.22%) |
Nov 02, 2021 | 9.220 | 9.437 | 8.820 | 8.980 | 64,029 | -0.21(-2.29%) |
Nov 01, 2021 | 9.740 | 9.650 | 9.190 | 9.190 | 52,182 | -0.46(-4.77%) |
Oct 29, 2021 | 9.440 | 9.760 | 9.440 | 9.650 | 9,550 | +0.09(+0.94%) |
Oct 28, 2021 | 9.706 | 9.755 | 9.519 | 9.560 | 9,548 | -0.02(-0.21%) |
Oct 27, 2021 | 9.580 | 9.730 | 9.580 | 9.580 | 24,671 | -0.07(-0.73%) |
Oct 26, 2021 | 9.570 | 9.650 | 42,334 | -0.01(-0.10%) | ||
Oct 25, 2021 | 9.670 | 9.754 | 9.560 | 9.660 | 10,283 | -0.07(-0.72%) |
Oct 22, 2021 | 9.690 | 9.750 | 9.500 | 9.730 | 14,141 | +0.04(+0.41%) |
Oct 21, 2021 | 9.520 | 9.710 | 9.520 | 9.690 | 18,192 | +0.08(+0.83%) |
Oct 20, 2021 | 9.440 | 9.710 | 9.440 | 9.610 | 8,492 | +0.09(+0.95%) |
Oct 19, 2021 | 9.410 | 9.690 | 9.320 | 9.520 | 28,175 | +0.11(+1.17%) |
Oct 18, 2021 | 9.450 | 9.450 | 9.280 | 9.410 | 9,329 | -0.04(-0.42%) |
Oct 15, 2021 | 9.380 | 9.620 | 9.290 | 9.450 | 25,208 | +0.16(+1.72%) |
Oct 14, 2021 | 8.990 | 9.364 | 8.990 | 9.290 | 14,582 | +0.14(+1.53%) |
Oct 13, 2021 | 9.090 | 9.220 | 9.020 | 9.150 | 9,066 | +0.03(+0.33%) |
Oct 12, 2021 | 9.040 | 9.200 | 9.040 | 9.120 | 9,269 | +0.02(+0.22%) |
Oct 11, 2021 | 9.370 | 9.430 | 9.048 | 9.100 | 24,133 | -0.30(-3.19%) |
Oct 08, 2021 | 9.300 | 9.500 | 9.190 | 9.400 | 14,356 | -0.05(-0.53%) |
Oct 07, 2021 | 9.290 | 9.540 | 9.290 | 9.450 | 29,460 | +0.14(+1.50%) |
Oct 06, 2021 | 9.380 | 9.440 | 9.110 | 9.310 | 23,078 | -0.13(-1.38%) |
Oct 05, 2021 | 9.090 | 9.500 | 9.090 | 9.440 | 13,942 | +0.28(+3.06%) |
Oct 04, 2021 | 9.070 | 9.206 | 8.970 | 9.160 | 10,415 | +0.07(+0.77%) |