Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.539 | 9.030 | 8.539 | 9.012 | 302,537 | +0.36(+4.12%) |
Dec 30, 2021 | 8.075 | 8.682 | 8.013 | 8.655 | 262,973 | +0.58(+7.24%) |
Dec 29, 2021 | 7.831 | 8.098 | 7.831 | 8.071 | 85,049 | +0.09(+1.11%) |
Dec 28, 2021 | 8.062 | 8.391 | 7.929 | 7.982 | 127,515 | -0.22(-2.71%) |
Dec 27, 2021 | 7.982 | 8.320 | 7.831 | 8.204 | 87,583 | +0.12(+1.54%) |
Dec 23, 2021 | 8.204 | 8.370 | 8.014 | 8.080 | 107,341 | -0.11(-1.30%) |
Dec 22, 2021 | 7.582 | 8.204 | 7.582 | 8.187 | 105,868 | +0.52(+6.73%) |
Dec 21, 2021 | 7.412 | 7.726 | 7.412 | 7.671 | 137,225 | +0.27(+3.61%) |
Dec 20, 2021 | 7.404 | 7.504 | 7.226 | 7.404 | 194,915 | -0.25(-3.26%) |
Dec 17, 2021 | 7.848 | 7.939 | 7.573 | 7.653 | 102,509 | -0.30(-3.80%) |
Dec 16, 2021 | 7.777 | 8.187 | 7.777 | 7.955 | 52,155 | +0.12(+1.48%) |
Dec 15, 2021 | 7.786 | 7.884 | 7.448 | 7.840 | 177,100 | +0.01(+0.11%) |
Dec 14, 2021 | 7.955 | 8.044 | 7.788 | 7.831 | 99,151 | -0.18(-2.22%) |
Dec 13, 2021 | 8.320 | 8.426 | 7.937 | 8.009 | 124,429 | -0.37(-4.46%) |
Dec 10, 2021 | 8.409 | 8.543 | 8.356 | 8.382 | 53,753 | -0.02(-0.21%) |
Dec 09, 2021 | 8.329 | 8.605 | 8.329 | 8.400 | 91,463 | -0.06(-0.74%) |
Dec 08, 2021 | 8.293 | 8.678 | 8.293 | 8.462 | 111,749 | +0.10(+1.17%) |
Dec 07, 2021 | 8.009 | 8.765 | 8.009 | 8.365 | 270,801 | +0.36(+4.44%) |
Dec 06, 2021 | 8.044 | 8.098 | 7.902 | 8.009 | 103,070 | +0.04(+0.56%) |
Dec 03, 2021 | 8.026 | 8.062 | 7.848 | 7.964 | 89,321 | -0.06(-0.78%) |
Dec 02, 2021 | 7.893 | 8.231 | 7.831 | 8.026 | 128,028 | +0.00(+0.00%) |
Dec 01, 2021 | 8.098 | 8.222 | 7.937 | 8.026 | 129,708 | -0.05(-0.66%) |
Nov 30, 2021 | 8.009 | 8.088 | 7.893 | 8.080 | 108,386 | -0.10(-1.20%) |
Nov 29, 2021 | 8.258 | 8.276 | 7.991 | 8.178 | 129,373 | +0.02(+0.25%) |
Nov 26, 2021 | 7.891 | 8.167 | 7.545 | 8.158 | 148,869 | -0.07(-0.86%) |
Nov 24, 2021 | 8.317 | 8.433 | 8.122 | 8.229 | 93,971 | +0.03(+0.32%) |
Nov 23, 2021 | 8.362 | 8.459 | 8.033 | 8.202 | 113,961 | -0.16(-1.91%) |
Nov 22, 2021 | 7.856 | 8.539 | 7.776 | 8.362 | 490,052 | +0.51(+6.44%) |
Nov 19, 2021 | 7.519 | 7.909 | 7.341 | 7.856 | 255,267 | +0.22(+2.91%) |
Nov 18, 2021 | 7.430 | 7.696 | 7.572 | 7.634 | 289,112 | +0.20(+2.75%) |
Nov 17, 2021 | 7.590 | 7.945 | 7.341 | 7.430 | 317,096 | -0.15(-1.99%) |
Nov 16, 2021 | 7.394 | 7.740 | 7.394 | 7.581 | 271,350 | +0.12(+1.55%) |
Nov 15, 2021 | 7.377 | 7.536 | 7.155 | 7.465 | 119,649 | +0.06(+0.84%) |
Nov 12, 2021 | 7.270 | 7.447 | 7.261 | 7.403 | 29,045 | +0.12(+1.58%) |
Nov 11, 2021 | 7.314 | 7.465 | 7.101 | 7.288 | 230,588 | -0.04(-0.48%) |
Nov 10, 2021 | 7.536 | 7.323 | 105,905 | -0.13(-1.79%) | ||
Nov 09, 2021 | 7.545 | 7.590 | 7.341 | 7.456 | 222,003 | -0.14(-1.87%) |
Nov 08, 2021 | 7.421 | 7.643 | 7.368 | 7.598 | 214,162 | +0.18(+2.39%) |
Nov 05, 2021 | 7.261 | 7.501 | 7.252 | 7.421 | 131,625 | +0.20(+2.83%) |
Nov 04, 2021 | 7.279 | 7.394 | 7.122 | 7.217 | 163,927 | -0.04(-0.61%) |
Nov 03, 2021 | 7.101 | 7.306 | 6.977 | 7.261 | 164,978 | +0.11(+1.49%) |
Nov 02, 2021 | 7.332 | 7.412 | 6.968 | 7.155 | 157,963 | -0.25(-3.36%) |
Nov 01, 2021 | 7.146 | 7.448 | 7.297 | 7.403 | 121,881 | +0.25(+3.47%) |
Oct 29, 2021 | 7.146 | 7.320 | 7.057 | 7.155 | 228,030 | +0.04(+0.50%) |
Oct 28, 2021 | 6.835 | 7.172 | 6.746 | 7.119 | 109,707 | +0.25(+3.65%) |
Oct 27, 2021 | 6.824 | 7.028 | 6.815 | 6.868 | 113,514 | -0.04(-0.51%) |
Oct 26, 2021 | 7.134 | 6.860 | 6.904 | 278,737 | -0.30(-4.18%) | |
Oct 25, 2021 | 7.523 | 7.523 | 7.205 | 7.205 | 215,948 | -0.27(-3.55%) |
Oct 22, 2021 | 7.700 | 7.735 | 7.196 | 7.470 | 435,559 | -0.05(-0.71%) |
Oct 21, 2021 | 7.249 | 7.939 | 7.081 | 7.523 | 719,501 | +0.27(+3.66%) |
Oct 20, 2021 | 6.337 | 7.745 | 6.302 | 7.258 | 1,608,850 | +0.92(+14.53%) |
Oct 19, 2021 | 5.709 | 6.561 | 5.674 | 6.337 | 623,914 | +0.65(+11.35%) |
Oct 18, 2021 | 5.532 | 5.753 | 5.514 | 5.691 | 157,872 | +0.19(+3.38%) |
Oct 15, 2021 | 5.532 | 5.532 | 5.478 | 5.505 | 46,190 | +0.02(+0.32%) |
Oct 14, 2021 | 5.532 | 5.532 | 5.443 | 5.488 | 66,862 | +0.00(+0.00%) |
Oct 13, 2021 | 5.373 | 5.523 | 5.373 | 5.488 | 26,252 | +0.11(+1.97%) |
Oct 12, 2021 | 5.497 | 5.580 | 5.365 | 5.381 | 54,324 | -0.11(-1.94%) |
Oct 11, 2021 | 5.603 | 5.674 | 5.488 | 5.488 | 54,704 | -0.08(-1.43%) |
Oct 08, 2021 | 5.488 | 5.620 | 5.488 | 5.567 | 93,084 | +0.10(+1.78%) |
Oct 07, 2021 | 5.523 | 5.523 | 5.390 | 5.470 | 122,211 | -0.05(-0.96%) |
Oct 06, 2021 | 5.638 | 5.675 | 5.426 | 5.523 | 56,462 | -0.13(-2.35%) |
Oct 05, 2021 | 5.523 | 5.749 | 5.505 | 5.656 | 127,996 | +0.17(+3.06%) |
Oct 04, 2021 | 5.311 | 5.505 | 5.311 | 5.488 | 176,446 | +0.25(+4.73%) |