Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.692 | 7.826 | 7.543 | 7.789 | 1,523,553 | +0.08(+1.06%) |
Dec 30, 2021 | 7.990 | 8.154 | 7.595 | 7.707 | 636,194 | -0.24(-3.00%) |
Dec 29, 2021 | 7.945 | 8.370 | 7.930 | 7.945 | 647,695 | -0.05(-0.65%) |
Dec 28, 2021 | 8.444 | 8.615 | 7.990 | 7.997 | 833,552 | -0.39(-4.62%) |
Dec 27, 2021 | 7.893 | 8.407 | 7.722 | 8.385 | 890,114 | +0.42(+5.33%) |
Dec 23, 2021 | 8.154 | 8.340 | 7.945 | 7.960 | 506,272 | -0.18(-2.20%) |
Dec 22, 2021 | 7.848 | 8.228 | 7.744 | 8.139 | 827,349 | +0.32(+4.10%) |
Dec 21, 2021 | 7.513 | 7.841 | 7.498 | 7.819 | 659,070 | +0.51(+6.92%) |
Dec 20, 2021 | 7.178 | 7.424 | 6.947 | 7.312 | 1,102,186 | -0.16(-2.19%) |
Dec 17, 2021 | 7.387 | 7.551 | 7.253 | 7.476 | 1,099,563 | +0.02(+0.30%) |
Dec 16, 2021 | 7.632 | 7.852 | 7.387 | 7.454 | 740,448 | -0.01(-0.10%) |
Dec 15, 2021 | 7.446 | 7.472 | 7.037 | 7.461 | 1,136,785 | -0.02(-0.30%) |
Dec 14, 2021 | 7.431 | 7.722 | 7.275 | 7.484 | 878,014 | -0.01(-0.20%) |
Dec 13, 2021 | 7.692 | 7.752 | 7.469 | 7.498 | 640,740 | -0.22(-2.80%) |
Dec 10, 2021 | 7.729 | 7.795 | 7.431 | 7.714 | 437,204 | +0.10(+1.37%) |
Dec 09, 2021 | 7.752 | 7.856 | 7.573 | 7.610 | 556,576 | -0.31(-3.86%) |
Dec 08, 2021 | 7.826 | 8.154 | 7.692 | 7.915 | 970,823 | +0.17(+2.21%) |
Dec 07, 2021 | 7.588 | 7.886 | 7.558 | 7.744 | 1,065,275 | +0.46(+6.34%) |
Dec 06, 2021 | 7.424 | 7.513 | 6.951 | 7.282 | 1,414,981 | -0.01(-0.20%) |
Dec 03, 2021 | 7.811 | 7.841 | 7.163 | 7.297 | 1,006,502 | -0.24(-3.16%) |
Dec 02, 2021 | 7.446 | 7.707 | 7.260 | 7.536 | 915,430 | +0.07(+0.90%) |
Dec 01, 2021 | 8.087 | 8.191 | 7.268 | 7.469 | 1,641,927 | -0.45(-5.64%) |
Nov 30, 2021 | 8.556 | 8.563 | 7.670 | 7.915 | 1,822,507 | -0.94(-10.60%) |
Nov 29, 2021 | 9.219 | 9.289 | 8.802 | 8.854 | 651,658 | -0.01(-0.17%) |
Nov 26, 2021 | 8.660 | 8.965 | 8.340 | 8.869 | 1,401,431 | -0.42(-4.49%) |
Nov 24, 2021 | 8.883 | 9.345 | 8.883 | 9.286 | 652,127 | +0.28(+3.14%) |
Nov 23, 2021 | 8.891 | 9.181 | 8.775 | 9.003 | 974,150 | +0.36(+4.22%) |
Nov 22, 2021 | 8.712 | 9.017 | 8.541 | 8.638 | 984,419 | -0.09(-1.02%) |
Nov 19, 2021 | 8.705 | 8.936 | 8.504 | 8.727 | 1,073,780 | -0.41(-4.48%) |
Nov 18, 2021 | 9.717 | 9.196 | 9.070 | 9.137 | 1,724,910 | -0.59(-6.05%) |
Nov 17, 2021 | 10.02 | 10.13 | 9.643 | 9.725 | 1,034,348 | -0.49(-4.81%) |
Nov 16, 2021 | 10.28 | 10.31 | 9.978 | 10.22 | 1,053,516 | -0.07(-0.72%) |
Nov 15, 2021 | 10.42 | 10.46 | 9.844 | 10.29 | 1,915,458 | -0.24(-2.26%) |
Nov 12, 2021 | 10.56 | 11.16 | 10.42 | 10.53 | 2,074,309 | -0.24(-2.21%) |
Nov 11, 2021 | 9.650 | 10.93 | 9.464 | 10.77 | 1,602,100 | +1.23(+12.88%) |
Nov 10, 2021 | 10.07 | 9.539 | 2,441,833 | -1.02(-9.66%) | ||
Nov 09, 2021 | 10.10 | 10.63 | 9.784 | 10.56 | 1,510,174 | +0.50(+4.96%) |
Nov 08, 2021 | 9.941 | 10.37 | 9.941 | 10.06 | 1,053,625 | +0.31(+3.13%) |
Nov 05, 2021 | 9.367 | 9.807 | 9.003 | 9.755 | 1,034,442 | +0.46(+4.97%) |
Nov 04, 2021 | 9.606 | 9.829 | 9.097 | 9.293 | 864,389 | -0.06(-0.64%) |
Nov 03, 2021 | 9.569 | 9.866 | 9.196 | 9.353 | 1,072,926 | -0.42(-4.27%) |
Nov 02, 2021 | 10.09 | 10.09 | 9.494 | 9.770 | 813,367 | -0.31(-3.03%) |
Nov 01, 2021 | 9.665 | 10.15 | 10.06 | 10.07 | 1,610,264 | +0.54(+5.70%) |
Oct 29, 2021 | 9.479 | 9.673 | 9.155 | 9.531 | 640,031 | +0.01(+0.08%) |
Oct 28, 2021 | 8.995 | 9.554 | 8.995 | 9.524 | 511,531 | +0.34(+3.65%) |
Oct 27, 2021 | 9.353 | 9.933 | 9.047 | 9.189 | 1,040,097 | -0.34(-3.59%) |
Oct 26, 2021 | 9.501 | 9.643 | 9.531 | 1,141,940 | +0.02(+0.23%) | |
Oct 25, 2021 | 9.390 | 9.717 | 9.174 | 9.509 | 1,666,718 | +0.63(+7.04%) |
Oct 22, 2021 | 8.675 | 8.891 | 8.511 | 8.883 | 608,630 | +0.34(+3.92%) |
Oct 21, 2021 | 9.017 | 9.017 | 8.511 | 8.548 | 944,134 | -0.48(-5.28%) |
Oct 20, 2021 | 8.362 | 9.099 | 8.273 | 9.025 | 987,988 | +0.46(+5.39%) |
Oct 19, 2021 | 8.824 | 8.861 | 8.273 | 8.563 | 1,189,620 | -0.23(-2.62%) |
Oct 18, 2021 | 8.660 | 9.293 | 8.630 | 8.794 | 1,200,033 | +0.22(+2.52%) |
Oct 15, 2021 | 9.241 | 9.367 | 8.548 | 8.578 | 1,147,953 | -0.60(-6.57%) |
Oct 14, 2021 | 9.382 | 9.457 | 8.995 | 9.181 | 1,089,583 | +0.02(+0.24%) |
Oct 13, 2021 | 9.204 | 9.293 | 8.802 | 9.159 | 1,247,480 | -0.22(-2.30%) |
Oct 12, 2021 | 9.330 | 9.509 | 8.980 | 9.375 | 1,539,021 | -0.05(-0.55%) |
Oct 11, 2021 | 10.42 | 10.61 | 9.367 | 9.427 | 1,115,177 | -0.74(-7.25%) |
Oct 08, 2021 | 10.12 | 10.31 | 9.904 | 10.16 | 1,138,256 | +0.28(+2.86%) |
Oct 07, 2021 | 9.308 | 9.911 | 9.017 | 9.881 | 1,039,129 | +0.52(+5.57%) |
Oct 06, 2021 | 9.822 | 9.904 | 9.338 | 9.360 | 1,109,515 | -0.87(-8.52%) |
Oct 05, 2021 | 10.46 | 10.83 | 10.03 | 10.23 | 1,624,626 | +0.01(+0.07%) |
Oct 04, 2021 | 10.42 | 11.01 | 10.00 | 10.22 | 1,858,904 | +0.10(+1.03%) |