Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.060 | 8.110 | 7.980 | 8.080 | 209,381 | +0.06(+0.75%) |
Dec 30, 2021 | 7.930 | 8.131 | 7.850 | 8.020 | 147,061 | +0.02(+0.25%) |
Dec 29, 2021 | 7.910 | 8.180 | 7.740 | 8.000 | 238,563 | +0.02(+0.25%) |
Dec 28, 2021 | 8.090 | 8.310 | 7.870 | 7.980 | 414,633 | +0.03(+0.38%) |
Dec 27, 2021 | 8.200 | 8.200 | 7.810 | 7.950 | 336,448 | +0.09(+1.15%) |
Dec 23, 2021 | 7.700 | 7.880 | 7.555 | 7.860 | 153,616 | +0.15(+1.95%) |
Dec 22, 2021 | 7.750 | 7.840 | 7.581 | 7.710 | 259,148 | -0.10(-1.28%) |
Dec 21, 2021 | 7.480 | 8.170 | 7.370 | 7.810 | 474,110 | +0.40(+5.40%) |
Dec 20, 2021 | 7.470 | 7.470 | 7.200 | 7.410 | 375,092 | -0.11(-1.46%) |
Dec 17, 2021 | 7.590 | 7.730 | 7.205 | 7.520 | 680,899 | -0.27(-3.47%) |
Dec 16, 2021 | 7.500 | 7.830 | 7.360 | 7.790 | 520,476 | +0.31(+4.14%) |
Dec 15, 2021 | 7.350 | 7.520 | 7.010 | 7.480 | 369,986 | +0.14(+1.91%) |
Dec 14, 2021 | 7.620 | 7.760 | 7.270 | 7.340 | 414,367 | -0.39(-5.05%) |
Dec 13, 2021 | 7.840 | 8.212 | 7.610 | 7.730 | 480,642 | +0.08(+1.05%) |
Dec 10, 2021 | 7.960 | 8.100 | 7.590 | 7.650 | 563,755 | -0.25(-3.16%) |
Dec 09, 2021 | 8.120 | 8.425 | 7.770 | 7.900 | 811,965 | -0.31(-3.78%) |
Dec 08, 2021 | 8.360 | 8.400 | 8.100 | 8.210 | 278,200 | -0.07(-0.85%) |
Dec 07, 2021 | 8.200 | 8.500 | 8.140 | 8.280 | 512,297 | +0.08(+0.98%) |
Dec 06, 2021 | 8.240 | 8.430 | 7.860 | 8.200 | 463,337 | +0.06(+0.74%) |
Dec 03, 2021 | 8.530 | 8.570 | 8.050 | 8.140 | 459,324 | -0.38(-4.46%) |
Dec 02, 2021 | 8.500 | 8.700 | 8.060 | 8.520 | 658,887 | -0.12(-1.39%) |
Dec 01, 2021 | 9.140 | 9.180 | 8.520 | 8.640 | 340,586 | -0.32(-3.57%) |
Nov 30, 2021 | 9.200 | 9.270 | 8.810 | 8.960 | 505,545 | -0.37(-3.97%) |
Nov 29, 2021 | 9.620 | 9.680 | 9.210 | 9.330 | 289,433 | -0.28(-2.91%) |
Nov 26, 2021 | 9.660 | 9.930 | 9.460 | 9.610 | 129,973 | -0.33(-3.32%) |
Nov 24, 2021 | 9.650 | 10.00 | 9.610 | 9.940 | 166,019 | +0.25(+2.58%) |
Nov 23, 2021 | 9.750 | 9.780 | 9.410 | 9.690 | 274,437 | -0.10(-1.02%) |
Nov 22, 2021 | 9.880 | 10.13 | 9.710 | 9.790 | 217,047 | +0.01(+0.10%) |
Nov 19, 2021 | 9.620 | 9.890 | 9.560 | 9.780 | 444,531 | +0.08(+0.82%) |
Nov 18, 2021 | 10.04 | 9.770 | 9.650 | 9.700 | 706,552 | -0.44(-4.34%) |
Nov 17, 2021 | 10.30 | 10.56 | 10.11 | 10.14 | 489,925 | -0.25(-2.41%) |
Nov 16, 2021 | 11.01 | 11.21 | 10.35 | 10.39 | 741,441 | -0.64(-5.80%) |
Nov 15, 2021 | 11.14 | 11.58 | 11.03 | 11.03 | 617,555 | -0.03(-0.27%) |
Nov 12, 2021 | 10.92 | 11.17 | 10.92 | 11.06 | 754,569 | +0.04(+0.36%) |
Nov 11, 2021 | 10.90 | 11.28 | 10.88 | 11.02 | 344,137 | +0.05(+0.46%) |
Nov 10, 2021 | 11.39 | 10.97 | 620,685 | -0.21(-1.88%) | ||
Nov 09, 2021 | 10.66 | 11.49 | 10.38 | 11.18 | 1,084,518 | +0.24(+2.19%) |
Nov 08, 2021 | 10.09 | 11.45 | 9.980 | 10.94 | 1,422,055 | +0.52(+4.99%) |
Nov 05, 2021 | 10.50 | 10.57 | 9.840 | 10.42 | 971,994 | +0.08(+0.77%) |
Nov 04, 2021 | 10.77 | 10.77 | 10.20 | 10.34 | 435,725 | -0.31(-2.91%) |
Nov 03, 2021 | 10.05 | 10.89 | 10.02 | 10.65 | 773,598 | +0.54(+5.34%) |
Nov 02, 2021 | 9.770 | 10.36 | 9.624 | 10.11 | 797,142 | +0.32(+3.27%) |
Nov 01, 2021 | 9.650 | 10.04 | 9.620 | 9.790 | 616,889 | +0.08(+0.82%) |
Oct 29, 2021 | 9.350 | 9.935 | 9.280 | 9.710 | 731,257 | +0.26(+2.75%) |
Oct 28, 2021 | 9.010 | 9.545 | 8.880 | 9.450 | 562,240 | +0.37(+4.07%) |
Oct 27, 2021 | 8.530 | 9.230 | 8.500 | 9.080 | 907,616 | +0.56(+6.57%) |
Oct 26, 2021 | 8.150 | 8.520 | 776,354 | +0.36(+4.41%) | ||
Oct 25, 2021 | 8.060 | 8.170 | 7.850 | 8.160 | 497,755 | +0.02(+0.25%) |
Oct 22, 2021 | 8.010 | 8.220 | 7.728 | 8.140 | 1,071,779 | -0.08(-0.97%) |
Oct 21, 2021 | 8.350 | 8.490 | 8.030 | 8.220 | 999,680 | -0.21(-2.55%) |
Oct 20, 2021 | 8.440 | 8.620 | 8.310 | 8.435 | 670,645 | -0.03(-0.30%) |
Oct 19, 2021 | 8.710 | 8.810 | 8.240 | 8.460 | 1,589,373 | +0.01(+0.12%) |
Oct 18, 2021 | 8.740 | 8.930 | 8.230 | 8.450 | 3,267,840 | -1.54(-15.42%) |
Oct 15, 2021 | 10.11 | 10.40 | 9.850 | 9.990 | 3,642,444 | +0.65(+6.96%) |
Oct 14, 2021 | 10.36 | 10.37 | 9.120 | 9.340 | 2,575,154 | -0.83(-8.16%) |
Oct 13, 2021 | 10.23 | 10.29 | 9.900 | 10.17 | 1,044,109 | +0.08(+0.79%) |
Oct 12, 2021 | 10.33 | 10.40 | 10.06 | 10.09 | 967,568 | -0.09(-0.88%) |
Oct 11, 2021 | 10.29 | 10.50 | 9.920 | 10.18 | 949,574 | +0.18(+1.80%) |
Oct 08, 2021 | 10.16 | 10.16 | 9.760 | 10.00 | 403,660 | +0.18(+1.83%) |
Oct 07, 2021 | 9.700 | 10.15 | 9.490 | 9.820 | 356,561 | +0.12(+1.24%) |
Oct 06, 2021 | 9.960 | 10.00 | 9.320 | 9.700 | 554,788 | -0.30(-3.00%) |
Oct 05, 2021 | 10.26 | 10.51 | 9.850 | 10.00 | 640,463 | -0.22(-2.15%) |
Oct 04, 2021 | 10.02 | 10.80 | 9.850 | 10.22 | 969,744 | +0.47(+4.82%) |