Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.330 | 8.020 | 7.130 | 7.980 | 164,947 | +0.74(+10.22%) |
Dec 30, 2021 | 7.510 | 7.510 | 7.010 | 7.240 | 89,147 | +0.13(+1.83%) |
Dec 29, 2021 | 7.400 | 7.450 | 7.050 | 7.110 | 150,457 | -0.46(-6.08%) |
Dec 28, 2021 | 7.550 | 7.830 | 7.153 | 7.570 | 151,559 | -0.02(-0.26%) |
Dec 27, 2021 | 7.380 | 7.700 | 7.300 | 7.590 | 117,879 | +0.28(+3.83%) |
Dec 23, 2021 | 7.270 | 7.630 | 7.200 | 7.310 | 447,788 | -0.04(-0.54%) |
Dec 22, 2021 | 7.460 | 7.580 | 7.240 | 7.350 | 56,289 | -0.12(-1.61%) |
Dec 21, 2021 | 7.310 | 7.540 | 7.095 | 7.470 | 44,163 | +0.13(+1.77%) |
Dec 20, 2021 | 7.470 | 7.588 | 7.090 | 7.340 | 61,184 | -0.35(-4.55%) |
Dec 17, 2021 | 7.540 | 8.000 | 7.450 | 7.690 | 111,654 | -0.05(-0.65%) |
Dec 16, 2021 | 8.100 | 8.350 | 7.470 | 7.740 | 122,476 | -0.07(-0.90%) |
Dec 15, 2021 | 7.510 | 7.810 | 7.090 | 7.810 | 124,220 | +0.30(+4.06%) |
Dec 14, 2021 | 7.640 | 7.760 | 7.280 | 7.505 | 91,320 | -0.12(-1.64%) |
Dec 13, 2021 | 8.010 | 8.150 | 7.600 | 7.630 | 49,304 | -0.44(-5.45%) |
Dec 10, 2021 | 8.200 | 8.200 | 7.900 | 8.070 | 70,658 | +0.24(+3.07%) |
Dec 09, 2021 | 8.650 | 8.750 | 7.810 | 7.830 | 140,112 | -0.78(-9.06%) |
Dec 08, 2021 | 8.260 | 8.670 | 8.010 | 8.610 | 107,274 | +0.37(+4.49%) |
Dec 07, 2021 | 8.200 | 8.499 | 8.053 | 8.240 | 60,846 | +0.13(+1.60%) |
Dec 06, 2021 | 7.630 | 8.230 | 7.360 | 8.110 | 105,979 | +0.48(+6.29%) |
Dec 03, 2021 | 7.530 | 7.930 | 7.349 | 7.630 | 110,762 | +0.03(+0.39%) |
Dec 02, 2021 | 8.765 | 8.765 | 7.480 | 7.600 | 157,702 | -0.47(-5.82%) |
Dec 01, 2021 | 8.500 | 8.640 | 7.940 | 8.070 | 63,497 | -0.37(-4.38%) |
Nov 30, 2021 | 8.410 | 8.650 | 8.400 | 8.440 | 85,573 | +0.03(+0.36%) |
Nov 29, 2021 | 9.100 | 9.100 | 8.310 | 8.410 | 96,212 | -0.55(-6.14%) |
Nov 26, 2021 | 9.150 | 9.190 | 8.620 | 8.960 | 29,494 | -0.24(-2.61%) |
Nov 24, 2021 | 8.560 | 9.200 | 8.407 | 9.200 | 52,165 | +0.58(+6.73%) |
Nov 23, 2021 | 8.880 | 9.190 | 8.310 | 8.620 | 92,837 | -0.21(-2.38%) |
Nov 22, 2021 | 9.000 | 9.390 | 8.650 | 8.830 | 114,052 | -0.16(-1.78%) |
Nov 19, 2021 | 8.510 | 9.190 | 8.430 | 8.990 | 56,303 | +0.43(+5.02%) |
Nov 18, 2021 | 9.300 | 8.650 | 8.350 | 8.560 | 104,453 | -0.52(-5.73%) |
Nov 17, 2021 | 9.460 | 9.550 | 9.010 | 9.080 | 83,175 | -0.38(-4.02%) |
Nov 16, 2021 | 9.650 | 9.715 | 9.250 | 9.460 | 80,410 | -0.20(-2.07%) |
Nov 15, 2021 | 10.00 | 10.05 | 9.500 | 9.660 | 73,345 | -0.09(-0.92%) |
Nov 12, 2021 | 9.700 | 10.15 | 9.500 | 9.750 | 90,817 | +0.06(+0.62%) |
Nov 11, 2021 | 10.07 | 10.18 | 9.500 | 9.690 | 65,628 | -0.27(-2.71%) |
Nov 10, 2021 | 10.06 | 9.960 | 39,111 | -0.21(-2.06%) | ||
Nov 09, 2021 | 10.14 | 10.22 | 9.680 | 10.17 | 67,491 | +0.00(+0.00%) |
Nov 08, 2021 | 10.32 | 10.44 | 10.01 | 10.17 | 40,989 | -0.14(-1.36%) |
Nov 05, 2021 | 10.28 | 10.45 | 9.962 | 10.31 | 36,268 | -0.01(-0.10%) |
Nov 04, 2021 | 10.44 | 10.67 | 9.900 | 10.32 | 43,406 | -0.10(-0.96%) |
Nov 03, 2021 | 9.890 | 10.48 | 9.610 | 10.42 | 60,039 | +0.42(+4.20%) |
Nov 02, 2021 | 10.66 | 10.66 | 9.550 | 10.00 | 125,514 | -0.10(-0.99%) |
Nov 01, 2021 | 10.37 | 10.27 | 9.940 | 10.10 | 87,042 | -0.11(-1.08%) |
Oct 29, 2021 | 10.22 | 10.28 | 10.06 | 10.21 | 25,542 | -0.13(-1.26%) |
Oct 28, 2021 | 10.25 | 10.65 | 10.16 | 10.34 | 30,585 | +0.21(+2.07%) |
Oct 27, 2021 | 10.89 | 10.93 | 10.08 | 10.13 | 84,022 | -0.78(-7.15%) |
Oct 26, 2021 | 10.60 | 10.92 | 10.91 | 60,153 | +0.30(+2.83%) | |
Oct 25, 2021 | 10.08 | 10.74 | 10.01 | 10.61 | 50,514 | +0.53(+5.26%) |
Oct 22, 2021 | 10.29 | 10.39 | 9.970 | 10.08 | 36,161 | -0.25(-2.42%) |
Oct 21, 2021 | 10.18 | 10.48 | 9.960 | 10.33 | 34,142 | +0.15(+1.47%) |
Oct 20, 2021 | 10.39 | 10.39 | 9.850 | 10.18 | 58,243 | -0.06(-0.59%) |
Oct 19, 2021 | 9.570 | 10.40 | 9.564 | 10.24 | 51,339 | +0.86(+9.17%) |
Oct 18, 2021 | 10.03 | 10.26 | 9.360 | 9.380 | 74,655 | -0.63(-6.29%) |
Oct 15, 2021 | 10.30 | 10.57 | 10.00 | 10.01 | 56,300 | +0.01(+0.10%) |
Oct 14, 2021 | 11.09 | 11.09 | 9.860 | 10.00 | 111,075 | -1.02(-9.26%) |
Oct 13, 2021 | 10.81 | 11.26 | 10.81 | 11.02 | 23,849 | +0.34(+3.18%) |
Oct 12, 2021 | 10.69 | 11.20 | 10.59 | 10.68 | 32,256 | -0.01(-0.09%) |
Oct 11, 2021 | 10.93 | 11.03 | 10.55 | 10.69 | 35,569 | -0.35(-3.17%) |
Oct 08, 2021 | 10.45 | 11.39 | 10.34 | 11.04 | 63,220 | +0.79(+7.71%) |
Oct 07, 2021 | 9.900 | 10.82 | 9.900 | 10.25 | 83,912 | +0.76(+8.01%) |
Oct 06, 2021 | 9.500 | 10.25 | 9.400 | 9.490 | 71,623 | -0.02(-0.21%) |
Oct 05, 2021 | 10.28 | 10.36 | 9.000 | 9.510 | 143,545 | -0.54(-5.37%) |
Oct 04, 2021 | 10.79 | 10.79 | 10.05 | 10.05 | 66,415 | -0.65(-6.07%) |