Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.680 | 8.682 | 8.590 | 8.590 | 7,004 | +0.00(+0.00%) |
Dec 30, 2021 | 8.360 | 8.610 | 8.360 | 8.590 | 8,141 | +0.29(+3.52%) |
Dec 29, 2021 | 8.350 | 8.470 | 8.298 | 8.298 | 52,602 | -0.13(-1.51%) |
Dec 28, 2021 | 8.390 | 8.450 | 8.380 | 8.425 | 9,766 | +0.06(+0.66%) |
Dec 27, 2021 | 8.486 | 8.611 | 8.350 | 8.370 | 1,374 | -0.04(-0.48%) |
Dec 23, 2021 | 8.445 | 8.445 | 8.256 | 8.410 | 8,099 | +0.01(+0.12%) |
Dec 22, 2021 | 8.420 | 8.530 | 8.370 | 8.400 | 5,584 | -0.05(-0.59%) |
Dec 21, 2021 | 8.150 | 8.670 | 8.150 | 8.450 | 33,057 | +0.50(+6.29%) |
Dec 20, 2021 | 8.050 | 8.060 | 7.890 | 7.950 | 8,938 | -0.27(-3.29%) |
Dec 17, 2021 | 8.150 | 8.377 | 8.000 | 8.220 | 18,467 | -0.16(-1.90%) |
Dec 16, 2021 | 8.710 | 8.760 | 8.350 | 8.380 | 14,471 | -0.34(-3.90%) |
Dec 15, 2021 | 8.520 | 8.729 | 8.446 | 8.720 | 21,123 | -0.11(-1.25%) |
Dec 14, 2021 | 9.020 | 9.020 | 8.680 | 8.830 | 7,310 | -0.25(-2.75%) |
Dec 13, 2021 | 9.290 | 9.400 | 9.080 | 9.080 | 6,371 | -0.21(-2.26%) |
Dec 10, 2021 | 8.840 | 9.300 | 8.840 | 9.290 | 13,490 | +0.06(+0.65%) |
Dec 09, 2021 | 9.345 | 9.345 | 9.200 | 9.230 | 7,828 | -0.17(-1.81%) |
Dec 08, 2021 | 9.376 | 9.430 | 9.170 | 9.400 | 34,298 | +0.03(+0.32%) |
Dec 07, 2021 | 8.980 | 9.420 | 8.980 | 9.370 | 124,132 | +0.69(+7.95%) |
Dec 06, 2021 | 8.300 | 8.730 | 7.950 | 8.680 | 31,618 | +0.28(+3.33%) |
Dec 03, 2021 | 8.680 | 8.680 | 8.230 | 8.400 | 28,886 | -0.36(-4.11%) |
Dec 02, 2021 | 8.480 | 8.852 | 8.330 | 8.760 | 37,035 | +0.28(+3.30%) |
Dec 01, 2021 | 8.500 | 8.950 | 8.480 | 8.480 | 18,776 | +0.00(+0.00%) |
Nov 30, 2021 | 8.270 | 8.480 | 8.200 | 8.480 | 25,556 | -0.01(-0.12%) |
Nov 29, 2021 | 8.700 | 8.700 | 8.450 | 8.490 | 14,895 | -0.12(-1.39%) |
Nov 26, 2021 | 8.710 | 8.710 | 8.090 | 8.610 | 5,709 | -0.29(-3.26%) |
Nov 24, 2021 | 8.750 | 9.150 | 8.700 | 8.900 | 75,566 | +0.01(+0.11%) |
Nov 23, 2021 | 9.000 | 9.046 | 8.700 | 8.890 | 32,337 | -0.43(-4.61%) |
Nov 22, 2021 | 9.670 | 9.960 | 9.320 | 9.320 | 94,470 | -0.33(-3.42%) |
Nov 19, 2021 | 9.271 | 9.668 | 9.271 | 9.650 | 19,904 | +0.32(+3.43%) |
Nov 18, 2021 | 9.342 | 9.330 | 9.315 | 9.330 | 9,849 | -0.05(-0.53%) |
Nov 17, 2021 | 9.480 | 9.480 | 8.970 | 9.380 | 11,539 | +0.28(+3.08%) |
Nov 16, 2021 | 8.430 | 9.100 | 8.430 | 9.100 | 27,033 | +0.26(+2.94%) |
Nov 15, 2021 | 8.430 | 8.912 | 8.430 | 8.840 | 32,923 | +0.01(+0.11%) |
Nov 12, 2021 | 8.670 | 8.850 | 8.660 | 8.830 | 13,353 | +0.07(+0.79%) |
Nov 11, 2021 | 8.306 | 8.819 | 8.111 | 8.761 | 38,655 | +0.18(+2.10%) |
Nov 10, 2021 | 8.640 | 8.580 | 13,824 | -0.21(-2.39%) | ||
Nov 09, 2021 | 8.700 | 8.899 | 8.640 | 8.790 | 23,139 | +0.05(+0.57%) |
Nov 08, 2021 | 9.640 | 9.780 | 8.720 | 8.740 | 50,330 | -0.50(-5.41%) |
Nov 05, 2021 | 9.410 | 9.418 | 9.040 | 9.240 | 51,324 | +0.00(+0.00%) |
Nov 04, 2021 | 9.471 | 9.490 | 9.150 | 9.240 | 38,196 | -0.44(-4.55%) |
Nov 03, 2021 | 9.678 | 9.700 | 9.490 | 9.680 | 8,485 | -0.02(-0.21%) |
Nov 02, 2021 | 9.640 | 9.770 | 9.640 | 9.700 | 123,334 | -0.01(-0.11%) |
Nov 01, 2021 | 9.740 | 9.750 | 9.640 | 9.711 | 25,700 | +0.10(+1.05%) |
Oct 29, 2021 | 9.450 | 9.663 | 9.375 | 9.610 | 32,243 | +0.05(+0.52%) |
Oct 28, 2021 | 9.500 | 9.781 | 9.500 | 9.560 | 35,106 | +0.04(+0.42%) |
Oct 27, 2021 | 9.988 | 10.07 | 9.520 | 9.520 | 83,004 | -0.51(-5.08%) |
Oct 26, 2021 | 9.860 | 10.03 | 74,354 | +0.30(+3.08%) | ||
Oct 25, 2021 | 9.900 | 9.900 | 9.710 | 9.730 | 26,182 | -0.09(-0.92%) |
Oct 22, 2021 | 9.585 | 9.890 | 9.585 | 9.820 | 61,555 | +0.31(+3.26%) |
Oct 21, 2021 | 9.020 | 9.560 | 9.020 | 9.510 | 87,404 | +0.60(+6.73%) |
Oct 20, 2021 | 8.835 | 9.030 | 8.796 | 8.910 | 39,032 | +0.21(+2.41%) |
Oct 19, 2021 | 8.500 | 8.850 | 8.440 | 8.700 | 32,491 | +0.35(+4.19%) |
Oct 18, 2021 | 8.050 | 8.447 | 7.973 | 8.350 | 54,120 | +0.38(+4.77%) |
Oct 15, 2021 | 8.008 | 8.240 | 7.923 | 7.970 | 58,356 | +0.04(+0.50%) |
Oct 14, 2021 | 7.750 | 7.990 | 7.720 | 7.930 | 56,979 | +0.26(+3.39%) |
Oct 13, 2021 | 7.368 | 7.720 | 7.340 | 7.670 | 45,303 | +0.31(+4.21%) |
Oct 12, 2021 | 7.200 | 7.410 | 7.200 | 7.360 | 31,782 | +0.16(+2.22%) |
Oct 11, 2021 | 7.630 | 7.630 | 7.070 | 7.200 | 10,347 | -0.19(-2.57%) |
Oct 08, 2021 | 7.482 | 7.543 | 7.260 | 7.390 | 37,612 | -0.07(-0.94%) |
Oct 07, 2021 | 7.530 | 7.679 | 7.410 | 7.460 | 24,395 | +0.10(+1.37%) |
Oct 06, 2021 | 7.160 | 7.490 | 6.757 | 7.359 | 193,078 | -0.10(-1.39%) |
Oct 05, 2021 | 7.580 | 7.930 | 7.420 | 7.463 | 29,384 | -0.17(-2.28%) |
Oct 04, 2021 | 8.047 | 8.070 | 7.360 | 7.637 | 110,206 | -0.44(-5.48%) |