Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.009 | 8.095 | 7.892 | 7.892 | 1,977,043 | -0.05(-0.69%) |
Dec 30, 2021 | 7.931 | 7.978 | 7.892 | 7.946 | 655,860 | +0.04(+0.50%) |
Dec 29, 2021 | 7.782 | 7.943 | 7.774 | 7.907 | 935,223 | +0.14(+1.81%) |
Dec 28, 2021 | 7.774 | 7.798 | 7.755 | 7.766 | 297,815 | +0.01(+0.10%) |
Dec 27, 2021 | 7.759 | 7.790 | 7.727 | 7.759 | 348,644 | +0.05(+0.61%) |
Dec 23, 2021 | 7.649 | 7.727 | 7.649 | 7.712 | 414,881 | +0.09(+1.23%) |
Dec 22, 2021 | 7.578 | 7.618 | 7.539 | 7.618 | 438,026 | +0.07(+0.93%) |
Dec 21, 2021 | 7.398 | 7.547 | 7.391 | 7.547 | 484,432 | +0.21(+2.88%) |
Dec 20, 2021 | 7.430 | 7.461 | 7.304 | 7.336 | 865,932 | -0.16(-2.19%) |
Dec 17, 2021 | 7.594 | 7.600 | 7.430 | 7.500 | 571,195 | -0.12(-1.54%) |
Dec 16, 2021 | 7.657 | 7.680 | 7.578 | 7.618 | 640,233 | +0.09(+1.13%) |
Dec 15, 2021 | 7.510 | 7.540 | 7.445 | 7.532 | 508,471 | +0.05(+0.71%) |
Dec 14, 2021 | 7.434 | 7.512 | 7.419 | 7.479 | 570,716 | +0.04(+0.51%) |
Dec 13, 2021 | 7.457 | 7.457 | 7.381 | 7.441 | 543,934 | +0.01(+0.10%) |
Dec 10, 2021 | 7.540 | 7.563 | 7.411 | 7.434 | 733,973 | -0.09(-1.21%) |
Dec 09, 2021 | 7.555 | 7.555 | 7.510 | 7.525 | 410,908 | -0.02(-0.30%) |
Dec 08, 2021 | 7.570 | 7.578 | 7.525 | 7.548 | 476,703 | +0.05(+0.71%) |
Dec 07, 2021 | 7.540 | 7.608 | 7.479 | 7.495 | 637,644 | +0.07(+0.92%) |
Dec 06, 2021 | 7.351 | 7.449 | 7.328 | 7.426 | 665,686 | +0.11(+1.55%) |
Dec 03, 2021 | 7.411 | 7.449 | 7.279 | 7.313 | 506,297 | -0.07(-0.92%) |
Dec 02, 2021 | 7.275 | 7.396 | 7.275 | 7.381 | 361,170 | +0.12(+1.67%) |
Dec 01, 2021 | 7.426 | 7.502 | 7.252 | 7.260 | 655,283 | -0.11(-1.54%) |
Nov 30, 2021 | 7.532 | 7.532 | 7.358 | 7.373 | 939,374 | -0.16(-2.11%) |
Nov 29, 2021 | 7.578 | 7.578 | 7.449 | 7.532 | 648,267 | +0.01(+0.10%) |
Nov 26, 2021 | 7.563 | 7.570 | 7.457 | 7.525 | 435,710 | -0.13(-1.68%) |
Nov 24, 2021 | 7.669 | 7.695 | 7.646 | 7.654 | 333,566 | -0.02(-0.30%) |
Nov 23, 2021 | 7.639 | 7.684 | 7.631 | 7.676 | 443,387 | +0.05(+0.60%) |
Nov 22, 2021 | 7.578 | 7.639 | 7.570 | 7.631 | 714,733 | +0.07(+0.90%) |
Nov 19, 2021 | 7.646 | 7.646 | 7.540 | 7.563 | 678,749 | -0.09(-1.19%) |
Nov 18, 2021 | 7.737 | 7.654 | 7.639 | 7.654 | 623,127 | -0.07(-0.88%) |
Nov 17, 2021 | 7.775 | 7.775 | 7.699 | 7.722 | 309,766 | -0.05(-0.68%) |
Nov 16, 2021 | 7.813 | 7.813 | 7.760 | 7.775 | 322,398 | -0.02(-0.29%) |
Nov 15, 2021 | 7.820 | 7.828 | 7.798 | 7.798 | 290,892 | -0.02(-0.19%) |
Nov 12, 2021 | 7.843 | 7.843 | 7.756 | 7.813 | 277,995 | +0.00(+0.00%) |
Nov 11, 2021 | 7.805 | 7.828 | 7.793 | 7.813 | 248,403 | +0.03(+0.39%) |
Nov 10, 2021 | 7.775 | 7.783 | 314,011 | +0.01(+0.10%) | ||
Nov 09, 2021 | 7.745 | 7.790 | 7.715 | 7.775 | 287,287 | -0.01(-0.10%) |
Nov 08, 2021 | 7.783 | 7.805 | 7.756 | 7.783 | 313,544 | +0.04(+0.49%) |
Nov 05, 2021 | 7.790 | 7.813 | 7.737 | 7.745 | 681,561 | -0.04(-0.48%) |
Nov 04, 2021 | 7.835 | 7.843 | 7.760 | 7.783 | 526,206 | -0.04(-0.48%) |
Nov 03, 2021 | 7.828 | 7.843 | 7.768 | 7.820 | 266,674 | +0.00(+0.00%) |
Nov 02, 2021 | 7.805 | 7.843 | 7.783 | 7.820 | 432,530 | +0.04(+0.48%) |
Nov 01, 2021 | 7.783 | 7.790 | 7.783 | 7.783 | 389,361 | +0.00(+0.00%) |
Oct 29, 2021 | 7.775 | 7.798 | 7.752 | 7.783 | 436,427 | +0.02(+0.19%) |
Oct 28, 2021 | 7.730 | 7.775 | 7.715 | 7.768 | 495,980 | +0.05(+0.68%) |
Oct 27, 2021 | 7.835 | 7.843 | 7.715 | 7.715 | 403,091 | -0.11(-1.35%) |
Oct 26, 2021 | 7.813 | 7.820 | 315,788 | +0.02(+0.29%) | ||
Oct 25, 2021 | 7.820 | 7.851 | 7.779 | 7.798 | 417,973 | -0.02(-0.29%) |
Oct 22, 2021 | 7.768 | 7.820 | 7.752 | 7.820 | 516,379 | +0.06(+0.78%) |
Oct 21, 2021 | 7.783 | 7.825 | 7.760 | 7.760 | 457,246 | -0.05(-0.58%) |
Oct 20, 2021 | 7.768 | 7.813 | 7.752 | 7.805 | 283,791 | +0.05(+0.68%) |
Oct 19, 2021 | 7.768 | 7.775 | 7.715 | 7.752 | 358,241 | +0.01(+0.10%) |
Oct 18, 2021 | 7.700 | 7.737 | 7.677 | 7.745 | 603,633 | +0.04(+0.49%) |
Oct 15, 2021 | 7.654 | 7.707 | 7.620 | 7.707 | 433,833 | +0.05(+0.69%) |
Oct 14, 2021 | 7.639 | 7.654 | 7.624 | 7.654 | 419,495 | +0.07(+0.89%) |
Oct 13, 2021 | 7.587 | 7.590 | 7.512 | 7.587 | 381,848 | +0.02(+0.30%) |
Oct 12, 2021 | 7.602 | 7.602 | 7.534 | 7.564 | 365,885 | +0.01(+0.10%) |
Oct 11, 2021 | 7.564 | 7.639 | 7.543 | 7.557 | 488,564 | +0.00(+0.00%) |
Oct 08, 2021 | 7.534 | 7.564 | 7.519 | 7.557 | 343,006 | +0.05(+0.60%) |
Oct 07, 2021 | 7.504 | 7.564 | 7.489 | 7.512 | 596,950 | +0.03(+0.40%) |
Oct 06, 2021 | 7.429 | 7.489 | 7.361 | 7.482 | 617,491 | -0.01(-0.10%) |
Oct 05, 2021 | 7.429 | 7.497 | 7.414 | 7.489 | 569,878 | +0.11(+1.42%) |
Oct 04, 2021 | 7.459 | 7.489 | 7.361 | 7.384 | 591,791 | -0.08(-1.01%) |