Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.191 | 8.274 | 8.191 | 8.274 | 192,054 | +0.09(+1.11%) |
Dec 30, 2021 | 8.176 | 8.214 | 8.146 | 8.184 | 194,978 | -0.01(-0.09%) |
Dec 29, 2021 | 8.199 | 8.199 | 8.161 | 8.191 | 105,115 | +0.02(+0.28%) |
Dec 28, 2021 | 8.191 | 8.244 | 8.154 | 8.169 | 133,527 | -0.02(-0.28%) |
Dec 27, 2021 | 8.274 | 8.335 | 8.176 | 8.191 | 239,938 | -0.05(-0.64%) |
Dec 23, 2021 | 8.176 | 8.274 | 8.161 | 8.244 | 198,556 | +0.10(+1.20%) |
Dec 22, 2021 | 8.048 | 8.214 | 8.048 | 8.146 | 209,793 | +0.07(+0.84%) |
Dec 21, 2021 | 8.116 | 8.165 | 8.071 | 8.078 | 128,089 | +0.01(+0.09%) |
Dec 20, 2021 | 8.191 | 8.206 | 8.056 | 8.071 | 140,272 | -0.20(-2.37%) |
Dec 17, 2021 | 8.131 | 8.274 | 8.093 | 8.267 | 219,163 | +0.07(+0.83%) |
Dec 16, 2021 | 8.048 | 8.199 | 8.041 | 8.199 | 187,894 | +0.13(+1.59%) |
Dec 15, 2021 | 8.048 | 8.222 | 7.912 | 8.071 | 310,695 | +0.06(+0.75%) |
Dec 14, 2021 | 8.071 | 8.089 | 7.980 | 8.010 | 147,105 | -0.08(-1.03%) |
Dec 13, 2021 | 8.146 | 8.169 | 8.048 | 8.093 | 230,689 | -0.09(-1.11%) |
Dec 10, 2021 | 8.191 | 8.214 | 8.139 | 8.184 | 176,323 | +0.00(+0.01%) |
Dec 09, 2021 | 8.198 | 8.198 | 8.138 | 8.183 | 213,215 | +0.01(+0.09%) |
Dec 08, 2021 | 8.145 | 8.205 | 8.138 | 8.175 | 109,420 | +0.01(+0.18%) |
Dec 07, 2021 | 8.183 | 8.198 | 8.130 | 8.160 | 156,765 | +0.04(+0.55%) |
Dec 06, 2021 | 8.070 | 8.115 | 8.026 | 8.115 | 227,259 | +0.08(+1.03%) |
Dec 03, 2021 | 7.981 | 8.033 | 7.951 | 8.033 | 208,835 | +0.04(+0.47%) |
Dec 02, 2021 | 7.981 | 8.041 | 7.951 | 7.996 | 210,961 | +0.04(+0.56%) |
Dec 01, 2021 | 8.018 | 8.078 | 7.951 | 7.951 | 200,094 | -0.06(-0.75%) |
Nov 30, 2021 | 7.943 | 8.011 | 7.936 | 8.011 | 294,720 | +0.03(+0.38%) |
Nov 29, 2021 | 8.026 | 8.041 | 7.973 | 7.981 | 157,314 | -0.01(-0.19%) |
Nov 26, 2021 | 8.041 | 8.070 | 7.936 | 7.996 | 124,227 | -0.10(-1.20%) |
Nov 24, 2021 | 8.055 | 8.108 | 8.003 | 8.093 | 103,401 | +0.03(+0.37%) |
Nov 23, 2021 | 8.115 | 8.115 | 8.063 | 8.063 | 129,256 | -0.07(-0.83%) |
Nov 22, 2021 | 8.190 | 8.190 | 7.996 | 8.130 | 324,396 | -0.06(-0.73%) |
Nov 19, 2021 | 8.205 | 8.235 | 8.168 | 8.190 | 243,495 | -0.04(-0.55%) |
Nov 18, 2021 | 8.280 | 8.310 | 8.235 | 8.235 | 199,935 | -0.09(-1.08%) |
Nov 17, 2021 | 8.347 | 8.347 | 8.310 | 8.325 | 120,972 | -0.02(-0.27%) |
Nov 16, 2021 | 8.318 | 8.347 | 8.318 | 8.347 | 130,417 | +0.02(+0.27%) |
Nov 15, 2021 | 8.370 | 8.385 | 8.318 | 8.325 | 155,296 | -0.04(-0.54%) |
Nov 12, 2021 | 8.377 | 8.377 | 8.318 | 8.370 | 113,986 | +0.02(+0.27%) |
Nov 11, 2021 | 8.392 | 8.415 | 8.325 | 8.347 | 169,831 | +0.01(+0.09%) |
Nov 10, 2021 | 8.392 | 8.340 | 182,024 | -0.08(-0.97%) | ||
Nov 09, 2021 | 8.451 | 8.481 | 8.421 | 8.421 | 108,475 | -0.03(-0.35%) |
Nov 08, 2021 | 8.451 | 8.488 | 8.431 | 8.451 | 203,612 | +0.02(+0.26%) |
Nov 05, 2021 | 8.451 | 8.451 | 8.340 | 8.429 | 186,938 | +0.01(+0.09%) |
Nov 04, 2021 | 8.421 | 8.429 | 8.369 | 8.421 | 128,370 | +0.02(+0.27%) |
Nov 03, 2021 | 8.458 | 8.458 | 8.369 | 8.399 | 125,606 | -0.02(-0.26%) |
Nov 02, 2021 | 8.429 | 8.488 | 8.384 | 8.421 | 146,044 | -0.01(-0.18%) |
Nov 01, 2021 | 8.429 | 8.444 | 8.369 | 8.436 | 203,029 | +0.04(+0.53%) |
Oct 29, 2021 | 8.369 | 8.421 | 8.369 | 8.392 | 93,595 | +0.00(+0.00%) |
Oct 28, 2021 | 8.362 | 8.406 | 8.340 | 8.392 | 122,921 | +0.04(+0.44%) |
Oct 27, 2021 | 8.332 | 8.370 | 8.310 | 8.354 | 150,512 | -0.02(-0.27%) |
Oct 26, 2021 | 8.347 | 8.384 | 8.377 | 419,648 | +0.01(+0.18%) | |
Oct 25, 2021 | 8.444 | 8.466 | 8.343 | 8.362 | 270,408 | -0.10(-1.14%) |
Oct 22, 2021 | 8.436 | 8.488 | 8.436 | 8.458 | 99,835 | -0.01(-0.09%) |
Oct 21, 2021 | 8.481 | 8.533 | 8.458 | 8.466 | 107,691 | -0.01(-0.09%) |
Oct 20, 2021 | 8.496 | 8.548 | 8.473 | 8.473 | 118,965 | -0.06(-0.70%) |
Oct 19, 2021 | 8.525 | 8.548 | 8.513 | 8.533 | 79,323 | +0.01(+0.09%) |
Oct 18, 2021 | 8.496 | 8.562 | 8.473 | 8.525 | 180,555 | -0.02(-0.26%) |
Oct 15, 2021 | 8.510 | 8.570 | 8.510 | 8.548 | 134,981 | +0.01(+0.17%) |
Oct 14, 2021 | 8.525 | 8.548 | 8.481 | 8.533 | 135,566 | +0.04(+0.44%) |
Oct 13, 2021 | 8.503 | 8.540 | 8.436 | 8.496 | 81,700 | -0.02(-0.26%) |
Oct 12, 2021 | 8.548 | 8.555 | 8.510 | 8.518 | 73,452 | -0.05(-0.61%) |
Oct 11, 2021 | 8.555 | 8.585 | 8.533 | 8.570 | 73,423 | +0.01(+0.09%) |
Oct 08, 2021 | 8.622 | 8.622 | 8.548 | 8.562 | 97,798 | -0.04(-0.42%) |
Oct 07, 2021 | 8.584 | 8.636 | 8.547 | 8.599 | 174,402 | +0.02(+0.26%) |
Oct 06, 2021 | 8.547 | 8.576 | 8.517 | 8.576 | 79,316 | +0.01(+0.17%) |
Oct 05, 2021 | 8.525 | 8.576 | 8.517 | 8.562 | 92,294 | +0.04(+0.43%) |
Oct 04, 2021 | 8.503 | 8.540 | 8.451 | 8.525 | 85,866 | +0.01(+0.17%) |