Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.100 | 8.150 | 7.970 | 7.980 | 228,623 | -0.18(-2.21%) |
Dec 30, 2021 | 7.910 | 8.200 | 7.910 | 8.160 | 359,715 | +0.23(+2.90%) |
Dec 29, 2021 | 7.790 | 7.950 | 7.770 | 7.930 | 295,514 | +0.15(+1.93%) |
Dec 28, 2021 | 7.570 | 7.910 | 7.570 | 7.780 | 461,330 | +0.18(+2.37%) |
Dec 27, 2021 | 7.560 | 7.690 | 7.560 | 7.600 | 356,541 | -0.09(-1.17%) |
Dec 23, 2021 | 7.600 | 7.730 | 7.540 | 7.690 | 323,269 | +0.13(+1.72%) |
Dec 22, 2021 | 7.630 | 7.680 | 7.560 | 7.560 | 193,658 | -0.06(-0.79%) |
Dec 21, 2021 | 7.440 | 7.720 | 7.440 | 7.620 | 272,661 | +0.17(+2.28%) |
Dec 20, 2021 | 7.480 | 7.500 | 7.390 | 7.450 | 247,611 | -0.05(-0.67%) |
Dec 17, 2021 | 7.700 | 7.740 | 7.420 | 7.500 | 686,834 | -0.29(-3.72%) |
Dec 16, 2021 | 7.840 | 8.020 | 7.730 | 7.790 | 276,352 | +0.02(+0.26%) |
Dec 15, 2021 | 7.700 | 7.800 | 7.610 | 7.770 | 278,689 | +0.07(+0.97%) |
Dec 14, 2021 | 7.740 | 7.980 | 7.650 | 7.696 | 276,431 | -0.10(-1.27%) |
Dec 13, 2021 | 7.960 | 7.980 | 7.750 | 7.794 | 273,032 | -0.30(-3.69%) |
Dec 10, 2021 | 8.150 | 8.290 | 8.080 | 8.093 | 238,500 | -0.15(-1.78%) |
Dec 09, 2021 | 8.220 | 8.310 | 8.100 | 8.240 | 186,267 | -0.08(-0.98%) |
Dec 08, 2021 | 8.230 | 8.360 | 8.170 | 8.322 | 161,087 | +0.02(+0.24%) |
Dec 07, 2021 | 7.960 | 8.395 | 7.960 | 8.302 | 383,962 | +0.26(+3.26%) |
Dec 06, 2021 | 7.790 | 8.040 | 7.673 | 8.040 | 443,976 | +0.11(+1.39%) |
Dec 03, 2021 | 8.190 | 8.240 | 7.915 | 7.930 | 552,528 | -0.31(-3.76%) |
Dec 02, 2021 | 8.250 | 8.298 | 8.062 | 8.240 | 517,645 | -0.00(-0.00%) |
Dec 01, 2021 | 8.346 | 8.346 | 8.182 | 8.240 | 340,227 | -0.02(-0.23%) |
Nov 30, 2021 | 8.201 | 8.346 | 8.066 | 8.259 | 412,527 | +0.07(+0.82%) |
Nov 29, 2021 | 8.182 | 8.211 | 7.989 | 8.192 | 281,655 | +0.15(+1.92%) |
Nov 26, 2021 | 8.018 | 8.076 | 7.864 | 8.037 | 361,118 | -0.16(-2.00%) |
Nov 24, 2021 | 8.153 | 8.336 | 7.970 | 8.201 | 318,452 | -0.17(-2.03%) |
Nov 23, 2021 | 7.902 | 8.443 | 7.796 | 8.372 | 866,547 | +0.89(+11.96%) |
Nov 22, 2021 | 7.989 | 7.989 | 7.401 | 7.477 | 1,024,760 | -0.53(-6.63%) |
Nov 19, 2021 | 8.095 | 8.115 | 7.989 | 8.008 | 305,262 | -0.11(-1.33%) |
Nov 18, 2021 | 8.423 | 8.144 | 8.086 | 8.117 | 411,250 | -0.36(-4.30%) |
Nov 17, 2021 | 8.626 | 8.674 | 8.438 | 8.481 | 216,416 | -0.08(-0.90%) |
Nov 16, 2021 | 8.549 | 8.568 | 8.462 | 8.558 | 187,427 | -0.05(-0.56%) |
Nov 15, 2021 | 8.539 | 8.616 | 8.501 | 8.607 | 134,855 | +0.13(+1.48%) |
Nov 12, 2021 | 8.462 | 8.530 | 8.414 | 8.481 | 195,071 | -0.06(-0.68%) |
Nov 11, 2021 | 8.722 | 8.761 | 8.510 | 8.539 | 242,362 | -0.14(-1.56%) |
Nov 10, 2021 | 8.607 | 8.674 | 197,521 | +0.05(+0.56%) | ||
Nov 09, 2021 | 8.645 | 8.665 | 8.563 | 8.626 | 137,382 | +0.01(+0.11%) |
Nov 08, 2021 | 8.665 | 8.665 | 8.607 | 8.616 | 160,025 | +0.01(+0.11%) |
Nov 05, 2021 | 8.597 | 8.655 | 8.529 | 8.607 | 208,804 | +0.13(+1.48%) |
Nov 04, 2021 | 8.597 | 8.756 | 8.452 | 8.481 | 171,176 | -0.10(-1.12%) |
Nov 03, 2021 | 8.558 | 8.597 | 8.496 | 8.578 | 111,470 | -0.02(-0.22%) |
Nov 02, 2021 | 8.732 | 8.751 | 8.491 | 8.597 | 186,380 | -0.13(-1.44%) |
Nov 01, 2021 | 8.529 | 8.737 | 8.597 | 8.722 | 185,828 | +0.28(+3.31%) |
Oct 29, 2021 | 8.597 | 8.645 | 8.423 | 8.443 | 229,245 | -0.20(-2.34%) |
Oct 28, 2021 | 8.732 | 8.780 | 8.578 | 8.645 | 295,238 | -0.11(-1.21%) |
Oct 27, 2021 | 8.848 | 8.848 | 8.693 | 8.751 | 210,440 | -0.14(-1.63%) |
Oct 26, 2021 | 9.070 | 8.891 | 8.896 | 172,552 | -0.14(-1.50%) | |
Oct 25, 2021 | 9.079 | 9.147 | 8.915 | 9.031 | 233,755 | +0.08(+0.86%) |
Oct 22, 2021 | 9.060 | 9.089 | 8.925 | 8.954 | 254,171 | -0.03(-0.32%) |
Oct 21, 2021 | 9.282 | 9.282 | 8.983 | 8.983 | 391,507 | -0.37(-3.92%) |
Oct 20, 2021 | 9.253 | 9.407 | 9.166 | 9.350 | 498,707 | +0.12(+1.25%) |
Oct 19, 2021 | 9.060 | 9.340 | 9.050 | 9.234 | 615,697 | +0.23(+2.52%) |
Oct 18, 2021 | 8.954 | 9.060 | 8.906 | 9.007 | 372,746 | +0.03(+0.38%) |
Oct 15, 2021 | 8.751 | 9.070 | 8.751 | 8.973 | 448,729 | +0.22(+2.54%) |
Oct 14, 2021 | 8.597 | 8.751 | 8.587 | 8.751 | 267,883 | +0.26(+3.07%) |
Oct 13, 2021 | 8.481 | 8.529 | 8.308 | 8.491 | 215,354 | -0.04(-0.45%) |
Oct 12, 2021 | 8.597 | 8.645 | 8.481 | 8.529 | 276,771 | -0.02(-0.23%) |
Oct 11, 2021 | 8.429 | 8.703 | 8.429 | 8.549 | 269,590 | +0.11(+1.26%) |
Oct 08, 2021 | 8.317 | 8.510 | 8.288 | 8.443 | 396,702 | +0.13(+1.51%) |
Oct 07, 2021 | 8.298 | 8.423 | 8.288 | 8.317 | 236,005 | +0.06(+0.70%) |
Oct 06, 2021 | 8.066 | 8.259 | 8.047 | 8.259 | 167,202 | +0.09(+1.06%) |
Oct 05, 2021 | 8.076 | 8.182 | 8.023 | 8.172 | 221,695 | +0.14(+1.68%) |
Oct 04, 2021 | 8.105 | 8.144 | 8.037 | 8.037 | 175,455 | -0.14(-1.65%) |