Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.440 | 7.460 | 7.360 | 7.390 | 166,679 | -0.09(-1.20%) |
Dec 30, 2021 | 7.540 | 7.560 | 7.440 | 7.480 | 173,682 | -0.10(-1.32%) |
Dec 29, 2021 | 7.500 | 7.600 | 7.460 | 7.580 | 149,245 | +0.02(+0.26%) |
Dec 28, 2021 | 7.600 | 7.640 | 7.530 | 7.560 | 364,751 | -0.17(-2.20%) |
Dec 27, 2021 | 7.810 | 7.820 | 7.690 | 7.730 | 192,077 | -0.06(-0.77%) |
Dec 23, 2021 | 7.740 | 7.810 | 7.720 | 7.790 | 209,907 | +0.03(+0.39%) |
Dec 22, 2021 | 7.680 | 7.780 | 7.670 | 7.760 | 271,670 | +0.16(+2.11%) |
Dec 21, 2021 | 7.420 | 7.610 | 7.420 | 7.600 | 174,024 | +0.15(+2.01%) |
Dec 20, 2021 | 7.340 | 7.450 | 7.320 | 7.450 | 146,685 | +0.02(+0.27%) |
Dec 17, 2021 | 7.390 | 7.470 | 7.360 | 7.430 | 220,355 | +0.03(+0.41%) |
Dec 16, 2021 | 7.310 | 7.430 | 7.280 | 7.400 | 128,562 | +0.10(+1.37%) |
Dec 15, 2021 | 7.490 | 7.490 | 7.260 | 7.300 | 468,934 | -0.26(-3.44%) |
Dec 14, 2021 | 7.560 | 7.600 | 7.483 | 7.560 | 159,129 | -0.03(-0.40%) |
Dec 13, 2021 | 7.530 | 7.630 | 7.480 | 7.590 | 181,844 | +0.04(+0.53%) |
Dec 10, 2021 | 7.510 | 7.575 | 7.490 | 7.550 | 156,824 | +0.06(+0.80%) |
Dec 09, 2021 | 7.500 | 7.550 | 7.420 | 7.490 | 330,333 | -0.14(-1.86%) |
Dec 08, 2021 | 7.710 | 7.710 | 7.607 | 7.632 | 186,887 | -0.14(-1.78%) |
Dec 07, 2021 | 7.740 | 7.770 | 7.654 | 7.770 | 271,483 | +0.03(+0.39%) |
Dec 06, 2021 | 7.680 | 7.760 | 7.580 | 7.740 | 676,383 | +0.03(+0.39%) |
Dec 03, 2021 | 7.780 | 7.850 | 7.650 | 7.710 | 208,991 | -0.10(-1.28%) |
Dec 02, 2021 | 7.670 | 7.840 | 7.670 | 7.810 | 621,948 | +0.25(+3.31%) |
Dec 01, 2021 | 7.660 | 7.660 | 7.550 | 7.560 | 351,426 | -0.02(-0.26%) |
Nov 30, 2021 | 7.750 | 7.790 | 7.540 | 7.580 | 687,770 | -0.32(-4.05%) |
Nov 29, 2021 | 8.060 | 8.060 | 7.860 | 7.900 | 249,150 | -0.13(-1.62%) |
Nov 26, 2021 | 8.050 | 8.070 | 7.850 | 8.030 | 229,243 | -0.12(-1.47%) |
Nov 24, 2021 | 8.270 | 8.290 | 8.100 | 8.150 | 301,254 | -0.16(-1.93%) |
Nov 23, 2021 | 8.180 | 8.310 | 8.120 | 8.310 | 285,611 | +0.09(+1.09%) |
Nov 22, 2021 | 8.150 | 8.220 | 8.120 | 8.220 | 406,660 | +0.21(+2.62%) |
Nov 19, 2021 | 7.950 | 8.070 | 7.942 | 8.010 | 177,799 | +0.02(+0.25%) |
Nov 18, 2021 | 8.090 | 7.980 | 7.970 | 7.990 | 257,739 | +0.00(+0.00%) |
Nov 17, 2021 | 7.900 | 8.060 | 7.900 | 7.990 | 325,344 | +0.15(+1.91%) |
Nov 16, 2021 | 7.900 | 7.950 | 7.840 | 7.840 | 235,608 | -0.16(-2.00%) |
Nov 15, 2021 | 7.940 | 8.040 | 7.900 | 8.000 | 279,319 | +0.06(+0.76%) |
Nov 12, 2021 | 7.880 | 8.010 | 7.820 | 7.940 | 377,682 | +0.03(+0.38%) |
Nov 11, 2021 | 7.800 | 7.990 | 7.800 | 7.910 | 390,470 | +0.09(+1.15%) |
Nov 10, 2021 | 7.640 | 7.820 | 279,411 | +0.18(+2.36%) | ||
Nov 09, 2021 | 7.560 | 7.640 | 7.470 | 7.640 | 248,088 | +0.12(+1.60%) |
Nov 08, 2021 | 7.510 | 7.550 | 7.470 | 7.520 | 333,305 | -0.01(-0.13%) |
Nov 05, 2021 | 7.570 | 7.570 | 7.492 | 7.530 | 256,178 | -0.02(-0.26%) |
Nov 04, 2021 | 7.680 | 7.730 | 7.530 | 7.550 | 255,748 | -0.09(-1.18%) |
Nov 03, 2021 | 7.690 | 7.690 | 7.580 | 7.640 | 305,720 | -0.07(-0.91%) |
Nov 02, 2021 | 7.810 | 7.810 | 7.680 | 7.710 | 306,709 | -0.05(-0.64%) |
Nov 01, 2021 | 7.600 | 7.760 | 7.651 | 7.760 | 483,258 | +0.23(+3.05%) |
Oct 29, 2021 | 7.520 | 7.540 | 7.450 | 7.530 | 246,955 | -0.03(-0.40%) |
Oct 28, 2021 | 7.460 | 7.606 | 7.420 | 7.560 | 244,792 | +0.11(+1.48%) |
Oct 27, 2021 | 7.330 | 7.460 | 7.340 | 7.450 | 180,677 | +0.12(+1.64%) |
Oct 26, 2021 | 7.370 | 7.330 | 203,193 | -0.10(-1.35%) | ||
Oct 25, 2021 | 7.440 | 7.450 | 7.350 | 7.430 | 316,020 | +0.04(+0.54%) |
Oct 22, 2021 | 7.330 | 7.390 | 7.330 | 7.390 | 194,932 | +0.15(+2.07%) |
Oct 21, 2021 | 7.240 | 7.279 | 7.210 | 7.240 | 318,466 | -0.07(-0.95%) |
Oct 20, 2021 | 7.210 | 7.320 | 7.210 | 7.310 | 334,395 | +0.08(+1.10%) |
Oct 19, 2021 | 7.250 | 7.280 | 7.190 | 7.230 | 114,084 | +0.01(+0.14%) |
Oct 18, 2021 | 7.200 | 7.220 | 7.140 | 7.220 | 101,519 | +0.02(+0.28%) |
Oct 15, 2021 | 7.150 | 7.238 | 7.150 | 7.200 | 324,988 | +0.12(+1.69%) |
Oct 14, 2021 | 7.090 | 7.144 | 7.080 | 7.080 | 93,736 | +0.03(+0.43%) |
Oct 13, 2021 | 7.170 | 7.170 | 7.001 | 7.050 | 377,744 | -0.16(-2.22%) |
Oct 12, 2021 | 7.210 | 7.269 | 7.060 | 7.210 | 300,798 | +0.03(+0.42%) |
Oct 11, 2021 | 7.190 | 7.190 | 7.180 | 7.180 | 96,664 | +0.01(+0.14%) |
Oct 08, 2021 | 7.300 | 7.300 | 7.170 | 7.170 | 142,619 | -0.09(-1.24%) |
Oct 07, 2021 | 7.340 | 7.340 | 7.230 | 7.260 | 130,423 | +0.01(+0.14%) |
Oct 06, 2021 | 7.300 | 7.360 | 7.250 | 7.250 | 121,657 | +0.00(+0.00%) |
Oct 05, 2021 | 7.280 | 7.320 | 7.230 | 7.250 | 222,569 | -0.09(-1.23%) |
Oct 04, 2021 | 7.370 | 7.400 | 7.320 | 7.340 | 270,401 | +0.01(+0.14%) |