Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.590 | 7.660 | 7.420 | 7.430 | 36,305 | -0.18(-2.37%) |
Dec 30, 2021 | 7.600 | 7.740 | 7.560 | 7.610 | 64,156 | +0.00(+0.00%) |
Dec 29, 2021 | 7.450 | 7.790 | 7.450 | 7.610 | 185,547 | +0.11(+1.47%) |
Dec 28, 2021 | 7.410 | 7.600 | 7.290 | 7.500 | 90,783 | +0.08(+1.08%) |
Dec 27, 2021 | 7.450 | 7.470 | 7.310 | 7.420 | 46,678 | -0.04(-0.54%) |
Dec 23, 2021 | 7.330 | 7.540 | 7.250 | 7.460 | 92,354 | +0.21(+2.90%) |
Dec 22, 2021 | 7.280 | 7.430 | 7.220 | 7.250 | 66,057 | -0.02(-0.28%) |
Dec 21, 2021 | 7.220 | 7.460 | 7.220 | 7.270 | 55,335 | +0.08(+1.11%) |
Dec 20, 2021 | 7.490 | 7.490 | 7.050 | 7.190 | 62,814 | -0.44(-5.77%) |
Dec 17, 2021 | 7.530 | 7.660 | 7.300 | 7.630 | 182,306 | +0.05(+0.66%) |
Dec 16, 2021 | 7.730 | 7.930 | 7.560 | 7.580 | 63,480 | -0.08(-1.04%) |
Dec 15, 2021 | 7.560 | 7.760 | 7.430 | 7.660 | 92,752 | +0.12(+1.59%) |
Dec 14, 2021 | 7.580 | 7.740 | 7.500 | 7.540 | 72,027 | -0.06(-0.79%) |
Dec 13, 2021 | 7.800 | 7.890 | 7.600 | 7.600 | 64,917 | -0.27(-3.43%) |
Dec 10, 2021 | 7.940 | 7.980 | 7.775 | 7.870 | 48,516 | -0.08(-1.01%) |
Dec 09, 2021 | 8.250 | 8.250 | 7.940 | 7.950 | 57,062 | -0.22(-2.69%) |
Dec 08, 2021 | 8.200 | 8.270 | 8.100 | 8.170 | 45,183 | +0.02(+0.25%) |
Dec 07, 2021 | 8.340 | 8.400 | 8.140 | 8.150 | 58,085 | -0.03(-0.37%) |
Dec 06, 2021 | 8.110 | 8.330 | 7.980 | 8.180 | 88,699 | +0.18(+2.25%) |
Dec 03, 2021 | 7.960 | 8.060 | 7.845 | 8.000 | 81,340 | +0.01(+0.13%) |
Dec 02, 2021 | 7.840 | 8.050 | 7.830 | 7.990 | 64,325 | +0.18(+2.30%) |
Dec 01, 2021 | 8.180 | 8.180 | 7.785 | 7.810 | 108,776 | -0.16(-2.01%) |
Nov 30, 2021 | 7.980 | 8.050 | 7.850 | 7.970 | 77,924 | -0.09(-1.12%) |
Nov 29, 2021 | 8.300 | 8.300 | 8.045 | 8.060 | 57,862 | -0.09(-1.10%) |
Nov 26, 2021 | 8.320 | 8.320 | 8.060 | 8.150 | 67,456 | -0.43(-5.01%) |
Nov 24, 2021 | 8.760 | 8.761 | 8.530 | 8.580 | 61,177 | -0.27(-3.05%) |
Nov 23, 2021 | 8.930 | 8.950 | 8.660 | 8.850 | 75,469 | +0.00(+0.00%) |
Nov 22, 2021 | 8.890 | 9.120 | 8.810 | 8.850 | 73,501 | -0.02(-0.23%) |
Nov 19, 2021 | 8.900 | 8.990 | 8.840 | 8.870 | 72,644 | -0.11(-1.22%) |
Nov 18, 2021 | 9.000 | 9.010 | 8.910 | 8.980 | 82,517 | -0.02(-0.22%) |
Nov 17, 2021 | 9.160 | 9.166 | 8.920 | 9.000 | 136,127 | -0.23(-2.49%) |
Nov 16, 2021 | 9.110 | 9.275 | 9.060 | 9.230 | 87,508 | +0.08(+0.87%) |
Nov 15, 2021 | 9.130 | 9.270 | 9.080 | 9.150 | 63,820 | +0.00(+0.00%) |
Nov 12, 2021 | 9.010 | 9.320 | 9.000 | 9.150 | 75,315 | +0.10(+1.10%) |
Nov 11, 2021 | 9.030 | 9.180 | 8.960 | 9.050 | 71,241 | +0.01(+0.11%) |
Nov 10, 2021 | 9.080 | 9.040 | 67,437 | -0.10(-1.09%) | ||
Nov 09, 2021 | 9.240 | 9.288 | 9.090 | 9.140 | 55,994 | -0.13(-1.40%) |
Nov 08, 2021 | 9.480 | 9.480 | 9.195 | 9.270 | 117,488 | -0.18(-1.90%) |
Nov 05, 2021 | 9.350 | 9.920 | 9.350 | 9.450 | 111,651 | +0.07(+0.75%) |
Nov 04, 2021 | 9.530 | 9.690 | 9.300 | 9.380 | 109,970 | -0.18(-1.88%) |
Nov 03, 2021 | 10.98 | 10.98 | 9.480 | 9.560 | 308,678 | -1.52(-13.72%) |
Nov 02, 2021 | 10.95 | 11.29 | 10.47 | 11.08 | 197,308 | +0.39(+3.65%) |
Nov 01, 2021 | 9.960 | 10.91 | 9.820 | 10.69 | 224,900 | +0.87(+8.86%) |
Oct 29, 2021 | 9.610 | 9.887 | 9.580 | 9.820 | 83,656 | +0.40(+4.25%) |
Oct 28, 2021 | 9.240 | 9.480 | 9.186 | 9.420 | 52,718 | +0.21(+2.28%) |
Oct 27, 2021 | 9.340 | 9.445 | 9.190 | 9.210 | 45,994 | -0.17(-1.81%) |
Oct 26, 2021 | 9.480 | 9.380 | 52,026 | -0.15(-1.57%) | ||
Oct 25, 2021 | 9.610 | 9.720 | 9.390 | 9.530 | 86,896 | -0.07(-0.73%) |
Oct 22, 2021 | 9.520 | 9.680 | 9.430 | 9.600 | 45,135 | +0.12(+1.27%) |
Oct 21, 2021 | 9.420 | 9.690 | 9.360 | 9.480 | 29,091 | -0.01(-0.11%) |
Oct 20, 2021 | 9.320 | 9.570 | 9.320 | 9.490 | 19,241 | +0.08(+0.85%) |
Oct 19, 2021 | 9.640 | 9.660 | 9.310 | 9.410 | 43,888 | -0.15(-1.57%) |
Oct 18, 2021 | 9.510 | 9.740 | 9.420 | 9.560 | 45,861 | -0.09(-0.93%) |
Oct 15, 2021 | 9.980 | 9.980 | 9.630 | 9.650 | 45,804 | -0.08(-0.82%) |
Oct 14, 2021 | 9.700 | 9.770 | 9.550 | 9.730 | 21,651 | +0.13(+1.35%) |
Oct 13, 2021 | 9.540 | 9.610 | 9.350 | 9.600 | 53,838 | -0.01(-0.10%) |
Oct 12, 2021 | 9.860 | 9.860 | 9.470 | 9.610 | 63,425 | -0.25(-2.54%) |
Oct 11, 2021 | 9.680 | 10.09 | 9.540 | 9.860 | 73,383 | +0.13(+1.34%) |
Oct 08, 2021 | 9.600 | 9.810 | 9.600 | 9.730 | 29,426 | +0.12(+1.25%) |
Oct 07, 2021 | 9.770 | 10.04 | 9.450 | 9.610 | 75,114 | -0.08(-0.83%) |
Oct 06, 2021 | 9.710 | 9.770 | 9.456 | 9.690 | 138,796 | -0.16(-1.62%) |
Oct 05, 2021 | 9.780 | 10.01 | 9.670 | 9.850 | 44,960 | +0.08(+0.82%) |
Oct 04, 2021 | 10.33 | 10.33 | 9.610 | 9.770 | 73,420 | -0.55(-5.33%) |