Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.051 | 8.233 | 7.946 | 8.080 | 1,811,489 | -0.05(-0.59%) |
Dec 30, 2021 | 8.137 | 8.357 | 8.104 | 8.128 | 1,172,479 | -0.03(-0.35%) |
Dec 29, 2021 | 8.348 | 8.462 | 8.118 | 8.156 | 1,620,914 | -0.24(-2.85%) |
Dec 28, 2021 | 8.577 | 8.653 | 8.290 | 8.395 | 1,586,500 | -0.15(-1.79%) |
Dec 27, 2021 | 8.376 | 8.601 | 8.175 | 8.548 | 1,456,456 | +0.18(+2.17%) |
Dec 23, 2021 | 8.462 | 8.520 | 8.300 | 8.367 | 1,430,473 | -0.05(-0.57%) |
Dec 22, 2021 | 8.281 | 8.443 | 8.137 | 8.414 | 1,666,852 | +0.08(+0.92%) |
Dec 21, 2021 | 7.774 | 8.367 | 7.736 | 8.338 | 3,109,272 | +0.94(+12.66%) |
Dec 20, 2021 | 7.315 | 7.458 | 7.147 | 7.401 | 2,438,551 | -0.26(-3.37%) |
Dec 17, 2021 | 7.841 | 8.185 | 7.477 | 7.659 | 11,751,025 | -0.26(-3.26%) |
Dec 16, 2021 | 8.003 | 8.223 | 7.822 | 7.917 | 2,721,002 | -0.57(-6.76%) |
Dec 15, 2021 | 8.491 | 8.491 | 7.554 | 8.491 | 3,266,964 | +0.66(+8.42%) |
Dec 14, 2021 | 7.975 | 8.281 | 7.804 | 7.831 | 2,069,799 | -0.35(-4.30%) |
Dec 13, 2021 | 8.491 | 8.520 | 8.075 | 8.183 | 3,316,441 | -0.48(-5.54%) |
Dec 10, 2021 | 8.319 | 8.730 | 8.156 | 8.663 | 3,479,212 | +0.58(+7.22%) |
Dec 09, 2021 | 7.936 | 8.166 | 7.831 | 8.080 | 2,724,396 | -0.02(-0.24%) |
Dec 08, 2021 | 7.669 | 8.166 | 7.654 | 8.099 | 2,481,131 | +0.40(+5.17%) |
Dec 07, 2021 | 7.955 | 8.042 | 7.649 | 7.701 | 2,546,405 | +0.33(+4.44%) |
Dec 06, 2021 | 7.248 | 7.506 | 7.038 | 7.374 | 3,345,028 | +0.22(+3.09%) |
Dec 03, 2021 | 6.818 | 7.348 | 6.818 | 7.152 | 3,213,049 | +0.18(+2.61%) |
Dec 02, 2021 | 6.521 | 6.985 | 6.411 | 6.971 | 3,012,674 | +0.33(+5.04%) |
Dec 01, 2021 | 7.028 | 7.114 | 6.521 | 6.636 | 4,615,282 | -0.10(-1.42%) |
Nov 30, 2021 | 6.598 | 6.770 | 6.446 | 6.732 | 3,677,236 | -0.11(-1.67%) |
Nov 29, 2021 | 7.094 | 7.122 | 6.732 | 6.846 | 2,439,480 | +0.02(+0.28%) |
Nov 26, 2021 | 6.674 | 6.865 | 6.484 | 6.827 | 2,459,947 | -0.36(-5.04%) |
Nov 24, 2021 | 7.180 | 7.356 | 7.151 | 7.189 | 1,393,855 | -0.09(-1.17%) |
Nov 23, 2021 | 7.113 | 7.447 | 7.113 | 7.275 | 3,745,023 | +0.28(+3.94%) |
Nov 22, 2021 | 6.999 | 7.237 | 6.913 | 6.999 | 3,129,199 | -0.02(-0.27%) |
Nov 19, 2021 | 7.323 | 7.494 | 6.960 | 7.018 | 4,627,183 | -0.64(-8.34%) |
Nov 18, 2021 | 7.942 | 8.038 | 7.618 | 7.656 | 3,591,530 | -0.29(-3.60%) |
Nov 17, 2021 | 8.124 | 8.295 | 7.876 | 7.942 | 3,057,773 | -0.36(-4.36%) |
Nov 16, 2021 | 8.114 | 8.305 | 7.952 | 8.305 | 2,353,354 | +0.22(+2.71%) |
Nov 15, 2021 | 8.190 | 8.282 | 7.966 | 8.085 | 2,263,502 | -0.16(-1.97%) |
Nov 12, 2021 | 8.429 | 8.581 | 8.162 | 8.248 | 2,340,225 | -0.34(-4.00%) |
Nov 11, 2021 | 8.658 | 8.786 | 8.562 | 8.591 | 2,347,545 | -0.07(-0.77%) |
Nov 10, 2021 | 8.905 | 8.658 | 2,675,578 | -0.54(-5.91%) | ||
Nov 09, 2021 | 8.858 | 9.220 | 8.686 | 9.201 | 1,742,147 | +0.26(+2.88%) |
Nov 08, 2021 | 9.020 | 9.335 | 8.848 | 8.944 | 2,804,143 | +0.02(+0.21%) |
Nov 05, 2021 | 8.810 | 9.068 | 8.810 | 8.925 | 2,282,829 | +0.25(+2.86%) |
Nov 04, 2021 | 8.953 | 9.211 | 8.467 | 8.677 | 3,774,122 | -0.03(-0.33%) |
Nov 03, 2021 | 8.333 | 8.934 | 8.192 | 8.705 | 2,695,073 | +0.11(+1.33%) |
Nov 02, 2021 | 8.639 | 8.660 | 8.438 | 8.591 | 2,500,023 | +0.16(+1.92%) |
Nov 01, 2021 | 8.314 | 8.581 | 8.248 | 8.429 | 2,213,269 | +0.27(+3.27%) |
Oct 29, 2021 | 8.705 | 8.028 | 8.162 | 4,345,867 | -0.51(-5.83%) | |
Oct 28, 2021 | 8.438 | 8.667 | 4,494,935 | +0.00(+0.00%) | ||
Oct 27, 2021 | 9.058 | 9.149 | 8.543 | 8.667 | 5,195,684 | -0.72(-7.62%) |
Oct 26, 2021 | 9.029 | 9.459 | 9.382 | 9,789,890 | +0.37(+4.13%) | |
Oct 25, 2021 | 8.934 | 9.172 | 8.801 | 9.010 | 4,347,093 | +0.30(+3.39%) |
Oct 22, 2021 | 8.706 | 8.863 | 8.524 | 8.715 | 2,412,377 | -0.07(-0.76%) |
Oct 21, 2021 | 8.972 | 9.029 | 8.615 | 8.782 | 4,585,878 | -0.19(-2.13%) |
Oct 20, 2021 | 8.762 | 9.044 | 8.629 | 8.972 | 6,629,090 | +0.14(+1.62%) |
Oct 19, 2021 | 8.972 | 9.020 | 8.581 | 8.829 | 3,753,423 | -0.16(-1.80%) |
Oct 18, 2021 | 8.762 | 9.163 | 8.752 | 8.991 | 3,366,307 | +0.33(+3.85%) |
Oct 15, 2021 | 8.810 | 8.844 | 8.600 | 8.658 | 3,528,086 | +0.10(+1.11%) |
Oct 14, 2021 | 8.734 | 8.767 | 8.486 | 8.562 | 4,086,277 | +0.02(+0.22%) |
Oct 13, 2021 | 8.295 | 8.577 | 8.066 | 8.543 | 7,383,364 | +0.13(+1.59%) |
Oct 12, 2021 | 8.581 | 8.715 | 8.400 | 8.410 | 3,016,785 | -0.17(-2.00%) |
Oct 11, 2021 | 8.925 | 9.106 | 8.543 | 8.581 | 2,852,607 | -0.09(-0.99%) |
Oct 08, 2021 | 8.858 | 9.058 | 8.639 | 8.667 | 2,683,959 | -0.06(-0.66%) |
Oct 07, 2021 | 8.610 | 8.896 | 8.448 | 8.724 | 3,013,054 | +0.07(+0.77%) |
Oct 06, 2021 | 8.972 | 9.201 | 8.615 | 8.658 | 3,426,024 | -0.64(-6.87%) |
Oct 05, 2021 | 9.449 | 9.659 | 9.153 | 9.296 | 4,463,648 | -0.10(-1.12%) |
Oct 04, 2021 | 9.258 | 9.580 | 9.134 | 9.401 | 2,888,448 | +0.40(+4.45%) |