Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.444 | 8.444 | 8.254 | 8.345 | 12,557 | -0.09(-1.08%) |
Dec 30, 2021 | 8.399 | 8.481 | 8.290 | 8.435 | 4,483 | +0.14(+1.64%) |
Dec 29, 2021 | 8.327 | 8.399 | 8.299 | 8.299 | 3,806 | +0.04(+0.44%) |
Dec 28, 2021 | 7.864 | 8.526 | 7.864 | 8.263 | 45,189 | -0.27(-3.19%) |
Dec 27, 2021 | 8.236 | 8.680 | 8.100 | 8.535 | 18,601 | +0.29(+3.52%) |
Dec 23, 2021 | 7.946 | 8.290 | 7.880 | 8.245 | 20,392 | +0.30(+3.77%) |
Dec 22, 2021 | 7.800 | 8.045 | 7.800 | 7.946 | 29,412 | +0.05(+0.69%) |
Dec 21, 2021 | 7.810 | 7.891 | 7.810 | 7.891 | 16,866 | +0.05(+0.69%) |
Dec 20, 2021 | 7.810 | 7.855 | 7.719 | 7.837 | 42,717 | -0.05(-0.69%) |
Dec 17, 2021 | 7.737 | 7.918 | 7.719 | 7.891 | 59,845 | +0.01(+0.12%) |
Dec 16, 2021 | 7.728 | 8.027 | 7.701 | 7.882 | 209,089 | +0.08(+1.05%) |
Dec 15, 2021 | 7.746 | 7.900 | 7.637 | 7.800 | 30,677 | +0.11(+1.42%) |
Dec 14, 2021 | 7.365 | 7.782 | 7.365 | 7.692 | 143,870 | +0.12(+1.56%) |
Dec 13, 2021 | 7.864 | 7.887 | 7.492 | 7.574 | 34,154 | -0.40(-5.01%) |
Dec 10, 2021 | 7.837 | 7.973 | 7.810 | 7.973 | 12,935 | +0.29(+3.78%) |
Dec 09, 2021 | 7.710 | 7.782 | 7.638 | 7.683 | 12,363 | -0.06(-0.82%) |
Dec 08, 2021 | 7.724 | 7.746 | 7.692 | 7.746 | 22,127 | +0.04(+0.47%) |
Dec 07, 2021 | 7.791 | 7.891 | 7.592 | 7.710 | 43,289 | -0.14(-1.73%) |
Dec 06, 2021 | 7.846 | 8.054 | 7.710 | 7.846 | 18,615 | +0.03(+0.35%) |
Dec 03, 2021 | 8.045 | 8.095 | 7.719 | 7.819 | 24,340 | -0.19(-2.38%) |
Dec 02, 2021 | 8.009 | 8.063 | 7.937 | 8.009 | 14,654 | +0.01(+0.11%) |
Dec 01, 2021 | 8.118 | 8.154 | 8.000 | 8.000 | 11,417 | -0.05(-0.68%) |
Nov 30, 2021 | 8.145 | 8.145 | 8.032 | 8.054 | 4,853 | -0.06(-0.78%) |
Nov 29, 2021 | 8.227 | 8.229 | 8.073 | 8.118 | 26,611 | +0.02(+0.22%) |
Nov 26, 2021 | 8.082 | 8.127 | 7.991 | 8.100 | 13,673 | -0.06(-0.78%) |
Nov 24, 2021 | 8.073 | 8.163 | 8.073 | 8.163 | 5,486 | +0.03(+0.33%) |
Nov 23, 2021 | 8.227 | 8.290 | 8.127 | 8.136 | 13,360 | -0.11(-1.32%) |
Nov 22, 2021 | 8.063 | 8.299 | 8.063 | 8.245 | 24,917 | +0.24(+2.94%) |
Nov 19, 2021 | 7.964 | 8.169 | 7.964 | 8.009 | 19,540 | -0.02(-0.23%) |
Nov 18, 2021 | 8.290 | 8.095 | 7.982 | 8.027 | 15,582 | -0.12(-1.45%) |
Nov 17, 2021 | 8.163 | 8.281 | 8.091 | 8.145 | 11,291 | -0.04(-0.44%) |
Nov 16, 2021 | 8.091 | 8.281 | 8.082 | 8.181 | 47,015 | +0.09(+1.12%) |
Nov 15, 2021 | 8.680 | 8.680 | 7.946 | 8.091 | 83,089 | -0.58(-6.69%) |
Nov 12, 2021 | 8.499 | 8.780 | 8.417 | 8.671 | 9,204 | +0.22(+2.58%) |
Nov 11, 2021 | 8.417 | 8.535 | 8.317 | 8.454 | 9,297 | -0.08(-0.96%) |
Nov 10, 2021 | 8.535 | 8.535 | 9,748 | -0.04(-0.42%) | ||
Nov 09, 2021 | 8.762 | 8.762 | 8.399 | 8.571 | 8,189 | -0.15(-1.77%) |
Nov 08, 2021 | 8.789 | 8.789 | 8.481 | 8.726 | 28,515 | -0.01(-0.10%) |
Nov 05, 2021 | 8.599 | 8.735 | 8.544 | 8.735 | 30,058 | +0.19(+2.23%) |
Nov 04, 2021 | 8.444 | 8.562 | 8.238 | 8.544 | 31,182 | +0.15(+1.73%) |
Nov 03, 2021 | 8.104 | 8.444 | 8.104 | 8.399 | 34,802 | +0.18(+2.21%) |
Nov 02, 2021 | 8.181 | 8.254 | 7.964 | 8.218 | 23,587 | +0.01(+0.11%) |
Nov 01, 2021 | 8.082 | 8.236 | 7.977 | 8.209 | 23,586 | +0.20(+2.49%) |
Oct 29, 2021 | 7.846 | 8.045 | 7.628 | 8.009 | 35,555 | +0.15(+1.96%) |
Oct 28, 2021 | 7.828 | 7.927 | 7.653 | 7.855 | 15,934 | +0.01(+0.12%) |
Oct 27, 2021 | 7.828 | 7.909 | 7.800 | 7.846 | 17,836 | +0.06(+0.82%) |
Oct 26, 2021 | 7.737 | 7.701 | 7.782 | 93,003 | +0.00(+0.00%) | |
Oct 25, 2021 | 7.882 | 7.927 | 7.556 | 7.782 | 22,204 | +0.21(+2.75%) |
Oct 22, 2021 | 7.383 | 7.637 | 7.383 | 7.574 | 25,327 | +0.08(+1.09%) |
Oct 21, 2021 | 7.519 | 7.519 | 7.447 | 7.492 | 3,817 | +0.01(+0.12%) |
Oct 20, 2021 | 7.420 | 7.492 | 7.402 | 7.483 | 24,303 | +0.00(+0.00%) |
Oct 19, 2021 | 7.438 | 7.519 | 7.347 | 7.483 | 80,628 | +0.04(+0.49%) |
Oct 18, 2021 | 7.438 | 7.474 | 7.438 | 7.447 | 19,483 | +0.01(+0.12%) |
Oct 15, 2021 | 7.510 | 7.543 | 7.438 | 7.438 | 9,922 | -0.05(-0.61%) |
Oct 14, 2021 | 7.483 | 7.501 | 7.447 | 7.483 | 12,166 | +0.00(+0.00%) |
Oct 13, 2021 | 7.492 | 7.510 | 7.438 | 7.483 | 42,279 | -0.01(-0.18%) |
Oct 12, 2021 | 7.438 | 7.528 | 7.438 | 7.497 | 21,935 | +0.06(+0.79%) |
Oct 11, 2021 | 7.438 | 7.556 | 7.438 | 7.438 | 31,959 | -0.03(-0.36%) |
Oct 08, 2021 | 7.494 | 7.500 | 7.438 | 7.465 | 12,705 | -0.01(-0.12%) |
Oct 07, 2021 | 7.501 | 7.528 | 7.438 | 7.474 | 27,520 | -0.01(-0.15%) |
Oct 06, 2021 | 7.528 | 7.556 | 7.447 | 7.485 | 26,361 | -0.10(-1.29%) |
Oct 05, 2021 | 7.510 | 7.583 | 7.424 | 7.583 | 45,624 | +0.03(+0.36%) |
Oct 04, 2021 | 7.546 | 7.596 | 7.528 | 7.556 | 8,383 | +0.01(+0.12%) |