Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.710 | 7.740 | 7.620 | 7.700 | 4,440 | -0.05(-0.65%) |
Dec 30, 2021 | 7.740 | 7.770 | 7.670 | 7.750 | 10,395 | +0.07(+0.91%) |
Dec 29, 2021 | 7.808 | 7.808 | 7.650 | 7.680 | 22,812 | -0.10(-1.29%) |
Dec 28, 2021 | 7.810 | 8.010 | 7.750 | 7.780 | 26,624 | -0.01(-0.13%) |
Dec 27, 2021 | 7.690 | 8.058 | 7.534 | 7.790 | 18,982 | +0.28(+3.73%) |
Dec 23, 2021 | 7.570 | 7.656 | 7.360 | 7.510 | 18,265 | -0.17(-2.21%) |
Dec 22, 2021 | 7.650 | 7.680 | 7.340 | 7.680 | 13,602 | +0.17(+2.26%) |
Dec 21, 2021 | 7.500 | 7.580 | 7.440 | 7.510 | 13,261 | +0.01(+0.13%) |
Dec 20, 2021 | 7.500 | 7.600 | 7.430 | 7.500 | 14,618 | -0.19(-2.47%) |
Dec 17, 2021 | 8.090 | 8.090 | 7.500 | 7.690 | 213,678 | -0.12(-1.54%) |
Dec 16, 2021 | 8.450 | 8.450 | 7.630 | 7.810 | 62,705 | -0.69(-8.12%) |
Dec 15, 2021 | 7.900 | 8.500 | 7.600 | 8.500 | 57,424 | +0.67(+8.56%) |
Dec 14, 2021 | 7.810 | 8.070 | 7.760 | 7.830 | 35,974 | -0.07(-0.89%) |
Dec 13, 2021 | 8.120 | 8.180 | 7.670 | 7.900 | 109,230 | +0.11(+1.41%) |
Dec 10, 2021 | 8.000 | 8.000 | 7.530 | 7.790 | 59,184 | -0.21(-2.62%) |
Dec 09, 2021 | 7.750 | 8.000 | 7.670 | 8.000 | 21,249 | +0.36(+4.71%) |
Dec 08, 2021 | 7.840 | 7.840 | 7.530 | 7.640 | 14,583 | -0.31(-3.90%) |
Dec 07, 2021 | 7.550 | 7.950 | 7.550 | 7.950 | 38,812 | +0.48(+6.45%) |
Dec 06, 2021 | 7.480 | 7.580 | 7.190 | 7.468 | 19,801 | +0.38(+5.34%) |
Dec 03, 2021 | 7.600 | 7.600 | 6.960 | 7.090 | 43,281 | -0.78(-9.91%) |
Dec 02, 2021 | 7.550 | 7.990 | 7.420 | 7.870 | 61,485 | +0.28(+3.69%) |
Dec 01, 2021 | 7.830 | 8.000 | 7.590 | 7.590 | 14,045 | -0.18(-2.32%) |
Nov 30, 2021 | 7.670 | 7.809 | 7.480 | 7.770 | 14,086 | +0.20(+2.64%) |
Nov 29, 2021 | 7.760 | 8.000 | 7.320 | 7.570 | 41,580 | +0.22(+2.99%) |
Nov 26, 2021 | 7.470 | 7.520 | 7.310 | 7.350 | 6,913 | -0.38(-4.92%) |
Nov 24, 2021 | 7.780 | 7.780 | 7.660 | 7.730 | 3,254 | -0.16(-2.03%) |
Nov 23, 2021 | 7.890 | 7.890 | 7.700 | 7.890 | 22,338 | +0.05(+0.70%) |
Nov 22, 2021 | 8.010 | 8.260 | 7.740 | 7.835 | 34,093 | -0.11(-1.32%) |
Nov 19, 2021 | 7.970 | 8.610 | 7.600 | 7.940 | 59,766 | -0.05(-0.63%) |
Nov 18, 2021 | 8.330 | 7.990 | 7.970 | 7.990 | 17,710 | -0.26(-3.15%) |
Nov 17, 2021 | 8.900 | 9.000 | 8.013 | 8.250 | 52,190 | -0.30(-3.51%) |
Nov 16, 2021 | 8.700 | 8.700 | 8.480 | 8.550 | 8,967 | -0.15(-1.72%) |
Nov 15, 2021 | 8.100 | 8.700 | 8.100 | 8.700 | 84,824 | +0.75(+9.50%) |
Nov 12, 2021 | 7.830 | 7.970 | 7.830 | 7.945 | 6,926 | -0.04(-0.56%) |
Nov 11, 2021 | 8.210 | 8.360 | 7.830 | 7.990 | 9,608 | -0.26(-3.15%) |
Nov 10, 2021 | 8.250 | 8.250 | 27,098 | +0.03(+0.30%) | ||
Nov 09, 2021 | 8.360 | 8.380 | 8.200 | 8.225 | 9,722 | -0.03(-0.30%) |
Nov 08, 2021 | 8.610 | 8.610 | 8.150 | 8.250 | 11,010 | -0.25(-2.94%) |
Nov 05, 2021 | 8.200 | 8.500 | 8.063 | 8.500 | 14,525 | +0.29(+3.53%) |
Nov 04, 2021 | 8.430 | 8.520 | 7.990 | 8.210 | 6,439 | -0.49(-5.63%) |
Nov 03, 2021 | 8.430 | 8.700 | 8.420 | 8.700 | 21,090 | +0.08(+0.96%) |
Nov 02, 2021 | 8.560 | 8.617 | 8.410 | 8.617 | 1,953 | +0.07(+0.79%) |
Nov 01, 2021 | 8.190 | 8.885 | 8.040 | 8.550 | 17,116 | +0.37(+4.52%) |
Oct 29, 2021 | 7.710 | 8.520 | 6.900 | 8.180 | 217,456 | +0.43(+5.55%) |
Oct 28, 2021 | 7.940 | 7.940 | 7.620 | 7.750 | 69,115 | -0.08(-1.02%) |
Oct 27, 2021 | 7.960 | 7.960 | 7.800 | 7.830 | 5,715 | -0.12(-1.57%) |
Oct 26, 2021 | 8.030 | 7.930 | 7.955 | 33,141 | -0.10(-1.18%) | |
Oct 25, 2021 | 7.920 | 8.125 | 7.920 | 8.050 | 8,117 | -0.03(-0.37%) |
Oct 22, 2021 | 8.020 | 8.080 | 8.000 | 8.080 | 3,729 | -0.12(-1.46%) |
Oct 21, 2021 | 8.180 | 8.320 | 8.110 | 8.200 | 10,880 | +0.05(+0.61%) |
Oct 20, 2021 | 7.770 | 8.150 | 7.770 | 8.150 | 16,446 | +0.30(+3.82%) |
Oct 19, 2021 | 7.860 | 7.922 | 7.825 | 7.850 | 12,415 | -0.02(-0.25%) |
Oct 18, 2021 | 7.750 | 7.880 | 7.730 | 7.870 | 14,366 | +0.06(+0.77%) |
Oct 15, 2021 | 7.980 | 8.060 | 7.683 | 7.810 | 5,184 | -0.11(-1.41%) |
Oct 14, 2021 | 7.850 | 8.090 | 7.850 | 7.922 | 3,983 | +0.13(+1.63%) |
Oct 13, 2021 | 7.880 | 7.880 | 7.715 | 7.795 | 18,072 | +0.02(+0.31%) |
Oct 12, 2021 | 7.821 | 7.821 | 7.760 | 7.771 | 5,208 | -0.11(-1.45%) |
Oct 11, 2021 | 8.010 | 8.010 | 7.760 | 7.885 | 19,351 | -0.31(-3.84%) |
Oct 08, 2021 | 8.100 | 8.284 | 8.100 | 8.200 | 8,700 | +0.03(+0.37%) |
Oct 07, 2021 | 8.020 | 8.170 | 7.980 | 8.170 | 9,507 | +0.23(+2.90%) |
Oct 06, 2021 | 7.950 | 8.180 | 7.843 | 7.940 | 13,861 | -0.36(-4.34%) |
Oct 05, 2021 | 8.000 | 8.300 | 7.800 | 8.300 | 7,469 | +0.32(+4.01%) |
Oct 04, 2021 | 8.090 | 8.090 | 7.850 | 7.980 | 10,860 | -0.25(-3.04%) |