Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.770 | 8.010 | 7.770 | 8.000 | 429,437 | +0.16(+2.04%) |
Dec 30, 2021 | 7.820 | 7.910 | 7.760 | 7.840 | 253,085 | +0.04(+0.51%) |
Dec 29, 2021 | 7.930 | 7.980 | 7.740 | 7.800 | 226,797 | -0.15(-1.89%) |
Dec 28, 2021 | 8.000 | 8.050 | 7.780 | 7.950 | 351,507 | -0.10(-1.24%) |
Dec 27, 2021 | 8.060 | 8.160 | 7.890 | 8.050 | 349,136 | +0.01(+0.12%) |
Dec 23, 2021 | 7.770 | 8.040 | 7.700 | 8.040 | 238,590 | +0.35(+4.55%) |
Dec 22, 2021 | 7.430 | 7.710 | 7.350 | 7.690 | 223,029 | +0.22(+2.95%) |
Dec 21, 2021 | 7.350 | 7.540 | 7.230 | 7.470 | 376,622 | +0.20(+2.75%) |
Dec 20, 2021 | 7.310 | 7.310 | 6.890 | 7.270 | 579,983 | -0.15(-2.02%) |
Dec 17, 2021 | 7.200 | 7.500 | 7.030 | 7.420 | 583,081 | +0.11(+1.50%) |
Dec 16, 2021 | 7.630 | 7.690 | 7.290 | 7.310 | 421,867 | -0.13(-1.75%) |
Dec 15, 2021 | 7.400 | 7.490 | 7.030 | 7.440 | 459,442 | +0.05(+0.68%) |
Dec 14, 2021 | 7.600 | 7.650 | 7.310 | 7.390 | 293,603 | -0.24(-3.15%) |
Dec 13, 2021 | 7.850 | 7.850 | 7.495 | 7.630 | 500,695 | -0.31(-3.90%) |
Dec 10, 2021 | 8.150 | 8.200 | 7.910 | 7.940 | 290,205 | -0.17(-2.10%) |
Dec 09, 2021 | 8.260 | 8.390 | 8.100 | 8.110 | 262,154 | -0.29(-3.45%) |
Dec 08, 2021 | 8.240 | 8.510 | 8.190 | 8.400 | 711,814 | +0.30(+3.70%) |
Dec 07, 2021 | 7.890 | 8.170 | 7.890 | 8.100 | 713,012 | +0.33(+4.25%) |
Dec 06, 2021 | 7.420 | 7.920 | 7.280 | 7.770 | 867,134 | +0.55(+7.62%) |
Dec 03, 2021 | 7.500 | 7.500 | 7.140 | 7.220 | 909,775 | -0.24(-3.22%) |
Dec 02, 2021 | 7.350 | 7.510 | 7.280 | 7.460 | 777,896 | +0.15(+2.05%) |
Dec 01, 2021 | 7.750 | 7.750 | 7.235 | 7.310 | 521,253 | -0.21(-2.79%) |
Nov 30, 2021 | 7.500 | 7.600 | 7.370 | 7.520 | 508,240 | -0.08(-1.05%) |
Nov 29, 2021 | 8.020 | 8.020 | 7.500 | 7.600 | 526,034 | -0.32(-4.04%) |
Nov 26, 2021 | 8.070 | 8.160 | 7.710 | 7.920 | 269,754 | -0.46(-5.49%) |
Nov 24, 2021 | 7.790 | 8.410 | 7.790 | 8.380 | 577,103 | +0.47(+5.94%) |
Nov 23, 2021 | 8.380 | 8.450 | 7.740 | 7.910 | 1,541,776 | -0.54(-6.39%) |
Nov 22, 2021 | 8.460 | 8.550 | 8.300 | 8.450 | 1,291,684 | -0.01(-0.12%) |
Nov 19, 2021 | 8.500 | 8.550 | 8.240 | 8.460 | 1,485,194 | +0.00(+0.00%) |
Nov 18, 2021 | 8.890 | 8.460 | 8.300 | 8.460 | 4,612,221 | -0.99(-10.48%) |
Nov 17, 2021 | 9.510 | 9.525 | 8.920 | 9.450 | 874,223 | -0.16(-1.66%) |
Nov 16, 2021 | 10.65 | 10.65 | 9.520 | 9.610 | 1,376,306 | -1.56(-13.97%) |
Nov 15, 2021 | 11.12 | 11.27 | 11.03 | 11.17 | 250,197 | +0.10(+0.90%) |
Nov 12, 2021 | 11.25 | 11.36 | 11.02 | 11.07 | 312,462 | -0.21(-1.86%) |
Nov 11, 2021 | 11.00 | 11.35 | 10.93 | 11.28 | 457,194 | +0.38(+3.49%) |
Nov 10, 2021 | 10.93 | 10.90 | 782,916 | +0.22(+2.06%) | ||
Nov 09, 2021 | 10.50 | 10.82 | 10.32 | 10.68 | 517,061 | +0.19(+1.81%) |
Nov 08, 2021 | 10.52 | 10.72 | 10.40 | 10.49 | 281,629 | -0.05(-0.47%) |
Nov 05, 2021 | 10.20 | 10.60 | 10.20 | 10.54 | 411,247 | +0.52(+5.19%) |
Nov 04, 2021 | 9.920 | 10.23 | 9.820 | 10.02 | 313,411 | +0.16(+1.62%) |
Nov 03, 2021 | 9.970 | 9.980 | 9.750 | 9.860 | 230,542 | -0.08(-0.80%) |
Nov 02, 2021 | 9.780 | 9.980 | 9.690 | 9.940 | 258,281 | +0.22(+2.26%) |
Nov 01, 2021 | 9.110 | 9.780 | 9.090 | 9.720 | 361,634 | +0.67(+7.40%) |
Oct 29, 2021 | 8.830 | 9.060 | 8.780 | 9.050 | 206,185 | +0.26(+2.96%) |
Oct 28, 2021 | 8.560 | 8.930 | 8.550 | 8.790 | 227,240 | +0.25(+2.93%) |
Oct 27, 2021 | 8.700 | 8.810 | 8.520 | 8.540 | 144,499 | -0.21(-2.40%) |
Oct 26, 2021 | 8.890 | 8.750 | 131,132 | -0.08(-0.91%) | ||
Oct 25, 2021 | 8.700 | 8.860 | 8.690 | 8.830 | 224,642 | +0.14(+1.61%) |
Oct 22, 2021 | 8.390 | 8.700 | 8.320 | 8.690 | 238,284 | +0.27(+3.21%) |
Oct 21, 2021 | 8.350 | 8.570 | 8.310 | 8.420 | 242,231 | +0.06(+0.72%) |
Oct 20, 2021 | 8.180 | 8.413 | 8.146 | 8.360 | 182,487 | +0.14(+1.70%) |
Oct 19, 2021 | 8.420 | 8.439 | 8.160 | 8.220 | 116,687 | -0.12(-1.44%) |
Oct 18, 2021 | 8.320 | 8.460 | 8.210 | 8.340 | 140,765 | -0.04(-0.48%) |
Oct 15, 2021 | 8.550 | 8.550 | 8.380 | 8.380 | 195,536 | -0.04(-0.48%) |
Oct 14, 2021 | 8.440 | 8.480 | 8.380 | 8.420 | 153,736 | +0.07(+0.84%) |
Oct 13, 2021 | 8.490 | 8.490 | 8.210 | 8.350 | 183,370 | -0.06(-0.71%) |
Oct 12, 2021 | 8.370 | 8.460 | 8.370 | 8.410 | 161,737 | -0.01(-0.12%) |
Oct 11, 2021 | 8.500 | 8.580 | 8.232 | 8.420 | 237,663 | -0.11(-1.29%) |
Oct 08, 2021 | 9.050 | 9.060 | 8.530 | 8.530 | 434,838 | -0.54(-5.95%) |
Oct 07, 2021 | 9.070 | 9.090 | 8.940 | 9.070 | 439,004 | +0.09(+1.00%) |
Oct 06, 2021 | 9.100 | 9.155 | 8.860 | 8.980 | 283,624 | -0.26(-2.81%) |
Oct 05, 2021 | 9.250 | 9.320 | 8.990 | 9.240 | 343,271 | +0.05(+0.54%) |
Oct 04, 2021 | 9.360 | 9.360 | 9.120 | 9.190 | 376,546 | -0.17(-1.82%) |