Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.560 | 7.950 | 7.560 | 7.830 | 30,486 | +0.32(+4.26%) |
Dec 30, 2021 | 7.560 | 7.800 | 7.510 | 7.510 | 221,152 | -0.14(-1.83%) |
Dec 29, 2021 | 7.670 | 7.780 | 7.650 | 7.650 | 14,169 | -0.05(-0.65%) |
Dec 28, 2021 | 7.690 | 7.919 | 7.660 | 7.700 | 36,522 | -0.02(-0.26%) |
Dec 27, 2021 | 7.980 | 8.030 | 7.680 | 7.720 | 37,845 | -0.26(-3.26%) |
Dec 23, 2021 | 7.970 | 8.080 | 7.970 | 7.980 | 25,195 | -0.02(-0.25%) |
Dec 22, 2021 | 8.030 | 8.180 | 7.970 | 8.000 | 9,822 | -0.10(-1.23%) |
Dec 21, 2021 | 7.480 | 8.350 | 7.475 | 8.100 | 42,461 | +0.58(+7.71%) |
Dec 20, 2021 | 7.810 | 7.995 | 7.510 | 7.520 | 43,477 | -0.29(-3.71%) |
Dec 17, 2021 | 7.930 | 8.220 | 7.740 | 7.810 | 35,376 | -0.19(-2.38%) |
Dec 16, 2021 | 8.410 | 8.560 | 8.000 | 8.000 | 20,274 | -0.50(-5.88%) |
Dec 15, 2021 | 8.500 | 8.530 | 8.250 | 8.500 | 18,788 | -0.05(-0.58%) |
Dec 14, 2021 | 8.440 | 8.590 | 8.230 | 8.550 | 53,020 | +0.04(+0.47%) |
Dec 13, 2021 | 8.520 | 8.660 | 8.440 | 8.510 | 61,098 | -0.05(-0.58%) |
Dec 10, 2021 | 8.560 | 8.710 | 8.400 | 8.560 | 17,639 | +0.05(+0.59%) |
Dec 09, 2021 | 8.630 | 8.760 | 8.331 | 8.510 | 16,910 | -0.19(-2.18%) |
Dec 08, 2021 | 8.540 | 8.770 | 8.340 | 8.700 | 33,574 | +0.17(+1.99%) |
Dec 07, 2021 | 8.490 | 8.670 | 8.420 | 8.530 | 24,091 | +0.08(+0.95%) |
Dec 06, 2021 | 8.310 | 8.500 | 8.180 | 8.450 | 25,027 | +0.12(+1.44%) |
Dec 03, 2021 | 8.410 | 8.590 | 8.100 | 8.330 | 44,609 | -0.11(-1.30%) |
Dec 02, 2021 | 8.420 | 8.630 | 8.370 | 8.440 | 26,157 | -0.12(-1.40%) |
Dec 01, 2021 | 8.580 | 8.700 | 8.350 | 8.560 | 69,792 | -0.02(-0.23%) |
Nov 30, 2021 | 8.420 | 8.980 | 8.380 | 8.580 | 138,724 | +0.07(+0.82%) |
Nov 29, 2021 | 8.490 | 8.675 | 8.316 | 8.510 | 40,148 | -0.02(-0.23%) |
Nov 26, 2021 | 8.338 | 8.740 | 8.258 | 8.530 | 59,472 | +0.04(+0.47%) |
Nov 24, 2021 | 8.400 | 8.600 | 8.400 | 8.490 | 71,280 | +0.04(+0.47%) |
Nov 23, 2021 | 8.860 | 8.860 | 8.300 | 8.450 | 40,824 | -0.20(-2.31%) |
Nov 22, 2021 | 8.640 | 8.750 | 8.560 | 8.650 | 36,689 | -0.03(-0.35%) |
Nov 19, 2021 | 8.550 | 8.765 | 8.550 | 8.680 | 14,883 | +0.16(+1.88%) |
Nov 18, 2021 | 8.750 | 8.630 | 8.510 | 8.520 | 38,412 | -0.20(-2.29%) |
Nov 17, 2021 | 8.790 | 9.040 | 8.630 | 8.720 | 21,661 | -0.08(-0.91%) |
Nov 16, 2021 | 8.850 | 8.960 | 8.790 | 8.800 | 94,315 | -0.01(-0.11%) |
Nov 15, 2021 | 9.250 | 9.260 | 8.620 | 8.810 | 196,035 | +0.13(+1.50%) |
Nov 12, 2021 | 8.880 | 9.000 | 8.595 | 8.680 | 264,076 | -0.19(-2.14%) |
Nov 11, 2021 | 9.140 | 9.140 | 8.870 | 8.870 | 77,959 | -0.23(-2.53%) |
Nov 10, 2021 | 9.500 | 9.100 | 173,278 | -0.43(-4.51%) | ||
Nov 09, 2021 | 9.940 | 9.940 | 9.450 | 9.530 | 37,689 | -0.19(-1.95%) |
Nov 08, 2021 | 9.520 | 9.780 | 9.520 | 9.720 | 22,644 | +0.17(+1.78%) |
Nov 05, 2021 | 9.540 | 9.700 | 9.380 | 9.550 | 28,412 | +0.04(+0.42%) |
Nov 04, 2021 | 9.760 | 9.800 | 9.400 | 9.510 | 23,378 | -0.29(-2.96%) |
Nov 03, 2021 | 9.730 | 9.848 | 9.640 | 9.800 | 17,454 | +0.07(+0.72%) |
Nov 02, 2021 | 9.600 | 9.779 | 9.520 | 9.730 | 14,332 | +0.10(+1.04%) |
Nov 01, 2021 | 9.856 | 9.660 | 9.375 | 9.630 | 50,953 | -0.03(-0.31%) |
Oct 29, 2021 | 8.874 | 9.912 | 8.730 | 9.660 | 20,729 | -0.08(-0.82%) |
Oct 28, 2021 | 9.620 | 9.904 | 9.400 | 9.740 | 22,246 | +0.18(+1.88%) |
Oct 27, 2021 | 9.420 | 9.590 | 9.300 | 9.560 | 40,268 | +0.16(+1.70%) |
Oct 26, 2021 | 9.240 | 9.400 | 9.210 | 9.400 | 37,410 | +0.21(+2.29%) |
Oct 25, 2021 | 9.280 | 9.380 | 9.190 | 9.190 | 11,899 | -0.01(-0.11%) |
Oct 22, 2021 | 9.070 | 9.370 | 9.060 | 9.200 | 16,340 | +0.14(+1.55%) |
Oct 21, 2021 | 9.120 | 9.310 | 9.040 | 9.060 | 30,980 | +0.06(+0.67%) |
Oct 20, 2021 | 9.000 | 9.120 | 9.000 | 9.000 | 52,239 | -0.05(-0.55%) |
Oct 19, 2021 | 9.000 | 9.090 | 8.980 | 9.050 | 34,364 | +0.03(+0.33%) |
Oct 18, 2021 | 9.010 | 9.070 | 8.910 | 9.020 | 25,064 | +0.02(+0.22%) |
Oct 15, 2021 | 8.960 | 9.090 | 8.960 | 9.000 | 12,430 | +0.09(+1.01%) |
Oct 14, 2021 | 8.960 | 9.210 | 8.780 | 8.910 | 17,736 | +0.01(+0.11%) |
Oct 13, 2021 | 9.000 | 9.030 | 8.890 | 8.900 | 22,469 | -0.10(-1.11%) |
Oct 12, 2021 | 9.020 | 9.170 | 8.980 | 9.000 | 13,186 | -0.02(-0.22%) |
Oct 11, 2021 | 9.130 | 9.210 | 9.000 | 9.020 | 28,597 | -0.05(-0.55%) |
Oct 08, 2021 | 8.940 | 9.110 | 8.920 | 9.070 | 24,125 | +0.07(+0.78%) |
Oct 07, 2021 | 8.860 | 9.200 | 8.860 | 9.000 | 114,210 | +0.11(+1.24%) |
Oct 06, 2021 | 8.920 | 8.980 | 8.660 | 8.890 | 13,581 | +0.04(+0.45%) |
Oct 05, 2021 | 8.830 | 8.990 | 8.660 | 8.850 | 16,797 | -0.07(-0.78%) |
Oct 04, 2021 | 8.880 | 9.150 | 8.760 | 8.920 | 40,078 | -0.01(-0.11%) |