Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.470 | 7.770 | 7.110 | 7.170 | 79,302 | -0.23(-3.11%) |
Dec 30, 2021 | 7.500 | 7.723 | 7.400 | 7.400 | 48,188 | -0.10(-1.33%) |
Dec 29, 2021 | 7.950 | 7.950 | 7.380 | 7.500 | 42,629 | -0.50(-6.25%) |
Dec 28, 2021 | 8.240 | 8.600 | 7.800 | 8.000 | 53,203 | -0.32(-3.85%) |
Dec 27, 2021 | 8.610 | 8.790 | 8.066 | 8.320 | 50,263 | -0.17(-2.00%) |
Dec 23, 2021 | 8.380 | 8.670 | 8.150 | 8.490 | 31,881 | +0.29(+3.54%) |
Dec 22, 2021 | 8.450 | 9.000 | 8.070 | 8.200 | 52,990 | -0.27(-3.19%) |
Dec 21, 2021 | 7.820 | 8.590 | 7.780 | 8.470 | 59,835 | +0.85(+11.15%) |
Dec 20, 2021 | 7.740 | 8.000 | 7.510 | 7.620 | 23,674 | -0.42(-5.22%) |
Dec 17, 2021 | 7.200 | 8.040 | 6.859 | 8.040 | 79,604 | +0.79(+10.90%) |
Dec 16, 2021 | 7.720 | 7.960 | 7.250 | 7.250 | 27,642 | -0.45(-5.84%) |
Dec 15, 2021 | 8.000 | 8.030 | 7.190 | 7.700 | 79,293 | -0.36(-4.47%) |
Dec 14, 2021 | 8.130 | 8.550 | 8.020 | 8.060 | 29,898 | -0.24(-2.89%) |
Dec 13, 2021 | 8.360 | 8.500 | 8.005 | 8.300 | 27,203 | -0.16(-1.89%) |
Dec 10, 2021 | 8.760 | 8.760 | 8.330 | 8.460 | 16,758 | -0.17(-1.97%) |
Dec 09, 2021 | 8.878 | 9.269 | 8.400 | 8.630 | 44,899 | -0.07(-0.80%) |
Dec 08, 2021 | 8.660 | 8.990 | 8.300 | 8.700 | 27,950 | +0.06(+0.69%) |
Dec 07, 2021 | 8.500 | 8.722 | 8.320 | 8.640 | 27,517 | +0.47(+5.75%) |
Dec 06, 2021 | 7.690 | 8.460 | 7.270 | 8.170 | 109,382 | +0.37(+4.74%) |
Dec 03, 2021 | 8.670 | 8.720 | 7.720 | 7.800 | 85,713 | -0.81(-9.41%) |
Dec 02, 2021 | 8.790 | 8.960 | 8.330 | 8.610 | 37,583 | -0.10(-1.15%) |
Dec 01, 2021 | 9.800 | 9.800 | 8.510 | 8.710 | 74,478 | -0.85(-8.89%) |
Nov 30, 2021 | 9.620 | 9.830 | 9.150 | 9.560 | 49,480 | -0.04(-0.42%) |
Nov 29, 2021 | 10.26 | 10.26 | 9.600 | 9.600 | 34,436 | -0.55(-5.42%) |
Nov 26, 2021 | 9.230 | 10.20 | 9.200 | 10.15 | 62,336 | +0.47(+4.86%) |
Nov 24, 2021 | 9.240 | 9.800 | 9.240 | 9.680 | 22,124 | +0.38(+4.09%) |
Nov 23, 2021 | 9.460 | 9.740 | 9.040 | 9.300 | 31,774 | -0.16(-1.69%) |
Nov 22, 2021 | 10.11 | 10.37 | 9.240 | 9.460 | 142,238 | -0.48(-4.83%) |
Nov 19, 2021 | 9.590 | 10.97 | 9.530 | 9.940 | 413,594 | +0.31(+3.22%) |
Nov 18, 2021 | 10.15 | 9.790 | 9.620 | 9.630 | 54,586 | -0.48(-4.75%) |
Nov 17, 2021 | 10.15 | 10.35 | 9.800 | 10.11 | 80,958 | -0.10(-0.98%) |
Nov 16, 2021 | 10.35 | 10.37 | 9.790 | 10.21 | 69,150 | -0.14(-1.35%) |
Nov 15, 2021 | 9.800 | 10.35 | 9.520 | 10.35 | 102,169 | +0.61(+6.26%) |
Nov 12, 2021 | 10.25 | 10.49 | 9.310 | 9.740 | 438,941 | -0.07(-0.71%) |
Nov 11, 2021 | 9.160 | 10.000 | 9.160 | 9.810 | 69,847 | +0.63(+6.86%) |
Nov 10, 2021 | 9.320 | 9.180 | 29,446 | -0.36(-3.77%) | ||
Nov 09, 2021 | 9.140 | 9.592 | 9.030 | 9.540 | 38,072 | +0.09(+0.95%) |
Nov 08, 2021 | 8.820 | 9.480 | 8.820 | 9.450 | 58,449 | +0.71(+8.12%) |
Nov 05, 2021 | 9.390 | 9.442 | 8.740 | 8.740 | 32,163 | -0.55(-5.92%) |
Nov 04, 2021 | 9.130 | 9.590 | 9.000 | 9.290 | 133,580 | +0.12(+1.31%) |
Nov 03, 2021 | 8.880 | 9.170 | 8.760 | 9.170 | 38,221 | +0.25(+2.80%) |
Nov 02, 2021 | 9.090 | 9.150 | 8.650 | 8.920 | 42,055 | -0.28(-3.04%) |
Nov 01, 2021 | 8.530 | 9.200 | 8.510 | 9.200 | 92,930 | +0.78(+9.26%) |
Oct 29, 2021 | 8.480 | 8.295 | 8.420 | 32,453 | -0.23(-2.66%) | |
Oct 28, 2021 | 8.410 | 8.830 | 8.340 | 8.650 | 28,738 | +0.30(+3.59%) |
Oct 27, 2021 | 8.440 | 8.520 | 8.010 | 8.350 | 148,028 | -0.09(-1.07%) |
Oct 26, 2021 | 8.550 | 8.440 | 890,795 | -0.06(-0.71%) | ||
Oct 25, 2021 | 8.560 | 8.890 | 8.260 | 8.500 | 71,700 | -0.06(-0.70%) |
Oct 22, 2021 | 9.190 | 9.190 | 8.500 | 8.560 | 68,415 | -0.65(-7.06%) |
Oct 21, 2021 | 9.150 | 9.490 | 9.030 | 9.210 | 72,887 | -0.09(-0.97%) |
Oct 20, 2021 | 9.370 | 9.600 | 9.120 | 9.300 | 37,833 | -0.25(-2.62%) |
Oct 19, 2021 | 9.930 | 10.04 | 9.370 | 9.550 | 40,974 | -0.08(-0.83%) |
Oct 18, 2021 | 9.270 | 9.850 | 9.180 | 9.630 | 47,257 | +0.38(+4.11%) |
Oct 15, 2021 | 9.350 | 9.350 | 9.130 | 9.250 | 20,157 | +0.01(+0.11%) |
Oct 14, 2021 | 9.650 | 9.650 | 9.101 | 9.240 | 44,493 | -0.29(-3.09%) |
Oct 13, 2021 | 9.280 | 9.739 | 9.160 | 9.535 | 43,158 | +0.38(+4.21%) |
Oct 12, 2021 | 9.520 | 9.620 | 9.110 | 9.150 | 54,160 | -0.46(-4.79%) |
Oct 11, 2021 | 10.01 | 10.33 | 9.350 | 9.610 | 120,878 | -0.42(-4.19%) |
Oct 08, 2021 | 9.000 | 11.70 | 9.000 | 10.03 | 635,179 | +1.01(+11.20%) |
Oct 07, 2021 | 9.250 | 9.450 | 8.898 | 9.020 | 25,917 | -0.06(-0.66%) |
Oct 06, 2021 | 8.970 | 9.270 | 8.781 | 9.080 | 41,212 | -0.13(-1.41%) |
Oct 05, 2021 | 8.510 | 9.400 | 8.500 | 9.210 | 112,254 | +0.76(+8.99%) |
Oct 04, 2021 | 8.780 | 8.780 | 8.140 | 8.450 | 39,884 | -0.31(-3.54%) |