Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.580 | 7.590 | 7.310 | 7.480 | 368,086 | -0.12(-1.58%) |
Dec 30, 2021 | 7.580 | 7.672 | 7.460 | 7.600 | 195,478 | +0.00(+0.00%) |
Dec 29, 2021 | 7.529 | 7.710 | 7.529 | 7.600 | 159,523 | -0.05(-0.65%) |
Dec 28, 2021 | 7.740 | 7.930 | 7.610 | 7.650 | 261,410 | -0.17(-2.17%) |
Dec 27, 2021 | 7.860 | 7.880 | 7.700 | 7.820 | 175,070 | -0.04(-0.51%) |
Dec 23, 2021 | 7.820 | 8.000 | 7.620 | 7.860 | 240,766 | +0.08(+1.03%) |
Dec 22, 2021 | 7.730 | 7.800 | 7.545 | 7.780 | 437,963 | +0.00(+0.00%) |
Dec 21, 2021 | 7.510 | 7.790 | 7.220 | 7.780 | 249,066 | +0.35(+4.71%) |
Dec 20, 2021 | 7.890 | 7.890 | 7.370 | 7.430 | 399,509 | -0.52(-6.54%) |
Dec 17, 2021 | 8.190 | 8.200 | 7.880 | 7.950 | 2,354,832 | -0.12(-1.49%) |
Dec 16, 2021 | 7.950 | 8.210 | 7.870 | 8.070 | 569,408 | +0.23(+2.93%) |
Dec 15, 2021 | 7.810 | 7.875 | 7.610 | 7.840 | 579,168 | +0.09(+1.16%) |
Dec 14, 2021 | 7.770 | 7.990 | 7.710 | 7.750 | 260,940 | -0.11(-1.40%) |
Dec 13, 2021 | 8.030 | 8.140 | 7.820 | 7.860 | 476,431 | +0.02(+0.26%) |
Dec 10, 2021 | 7.940 | 7.950 | 7.730 | 7.840 | 204,019 | -0.08(-1.01%) |
Dec 09, 2021 | 8.270 | 8.270 | 7.840 | 7.920 | 232,790 | -0.09(-1.12%) |
Dec 08, 2021 | 8.010 | 8.270 | 7.980 | 8.010 | 188,064 | -0.02(-0.25%) |
Dec 07, 2021 | 8.120 | 8.158 | 7.920 | 8.030 | 329,610 | -0.06(-0.74%) |
Dec 06, 2021 | 7.970 | 8.290 | 7.970 | 8.090 | 289,941 | +0.24(+3.06%) |
Dec 03, 2021 | 7.860 | 8.000 | 7.740 | 7.850 | 342,907 | +0.02(+0.26%) |
Dec 02, 2021 | 7.450 | 7.920 | 7.370 | 7.830 | 287,779 | +0.43(+5.81%) |
Dec 01, 2021 | 7.670 | 7.960 | 7.400 | 7.400 | 354,784 | -0.12(-1.60%) |
Nov 30, 2021 | 7.450 | 7.550 | 7.300 | 7.520 | 512,087 | -0.07(-0.92%) |
Nov 29, 2021 | 7.780 | 7.875 | 7.565 | 7.590 | 228,164 | -0.18(-2.32%) |
Nov 26, 2021 | 7.800 | 7.900 | 7.520 | 7.770 | 234,130 | -0.30(-3.72%) |
Nov 24, 2021 | 7.880 | 8.145 | 7.830 | 8.070 | 247,494 | +0.14(+1.76%) |
Nov 23, 2021 | 8.110 | 8.210 | 7.750 | 7.931 | 347,822 | -0.18(-2.21%) |
Nov 22, 2021 | 8.090 | 8.250 | 7.990 | 8.110 | 380,543 | +0.05(+0.62%) |
Nov 19, 2021 | 8.400 | 8.500 | 7.737 | 8.060 | 273,098 | -0.42(-4.95%) |
Nov 18, 2021 | 8.640 | 8.550 | 8.470 | 8.480 | 233,644 | -0.16(-1.85%) |
Nov 17, 2021 | 8.600 | 8.690 | 8.500 | 8.640 | 228,191 | -0.03(-0.35%) |
Nov 16, 2021 | 8.800 | 8.890 | 8.640 | 8.670 | 226,223 | -0.17(-1.92%) |
Nov 15, 2021 | 8.860 | 8.990 | 8.750 | 8.840 | 247,926 | +0.02(+0.23%) |
Nov 12, 2021 | 8.640 | 8.870 | 8.470 | 8.820 | 217,919 | +0.26(+3.04%) |
Nov 11, 2021 | 8.430 | 8.640 | 8.410 | 8.560 | 225,814 | +0.11(+1.30%) |
Nov 10, 2021 | 8.420 | 8.450 | 266,993 | -0.04(-0.47%) | ||
Nov 09, 2021 | 8.520 | 8.660 | 8.473 | 8.490 | 238,045 | -0.02(-0.24%) |
Nov 08, 2021 | 8.380 | 8.660 | 8.330 | 8.510 | 305,484 | +0.14(+1.67%) |
Nov 05, 2021 | 8.100 | 8.480 | 8.100 | 8.370 | 420,387 | +0.37(+4.62%) |
Nov 04, 2021 | 8.000 | 8.300 | 7.940 | 8.000 | 285,009 | -0.04(-0.50%) |
Nov 03, 2021 | 7.640 | 8.060 | 7.640 | 8.040 | 351,108 | +0.35(+4.55%) |
Nov 02, 2021 | 7.505 | 7.800 | 7.485 | 7.690 | 291,581 | +0.11(+1.45%) |
Nov 01, 2021 | 7.480 | 7.400 | 7.400 | 7.580 | 293,732 | +0.18(+2.43%) |
Oct 29, 2021 | 7.540 | 7.720 | 7.260 | 7.400 | 505,291 | -0.13(-1.73%) |
Oct 28, 2021 | 8.160 | 8.199 | 7.470 | 7.530 | 456,701 | -0.16(-2.08%) |
Oct 27, 2021 | 8.000 | 7.960 | 7.643 | 7.690 | 298,496 | -0.33(-4.11%) |
Oct 26, 2021 | 7.910 | 8.020 | 277,311 | +0.07(+0.88%) | ||
Oct 25, 2021 | 7.860 | 7.950 | 374,762 | +0.04(+0.51%) | ||
Oct 22, 2021 | 8.150 | 8.180 | 7.890 | 7.910 | 248,611 | -0.25(-3.06%) |
Oct 21, 2021 | 8.250 | 8.390 | 8.150 | 8.160 | 325,730 | +0.00(+0.00%) |
Oct 20, 2021 | 8.350 | 8.480 | 8.100 | 8.160 | 364,140 | -0.26(-3.09%) |
Oct 19, 2021 | 8.970 | 9.090 | 8.100 | 8.420 | 967,235 | -0.91(-9.75%) |
Oct 18, 2021 | 9.440 | 9.500 | 9.300 | 9.330 | 255,226 | -0.13(-1.37%) |
Oct 15, 2021 | 9.600 | 9.660 | 9.440 | 9.460 | 283,476 | +0.06(+0.64%) |
Oct 14, 2021 | 9.410 | 9.580 | 9.350 | 9.400 | 200,078 | +0.05(+0.53%) |
Oct 13, 2021 | 9.330 | 9.430 | 9.280 | 9.350 | 172,023 | +0.05(+0.54%) |
Oct 12, 2021 | 9.080 | 9.350 | 8.950 | 9.300 | 303,408 | +0.17(+1.86%) |
Oct 11, 2021 | 9.350 | 9.366 | 9.120 | 9.130 | 152,061 | -0.24(-2.56%) |
Oct 08, 2021 | 9.570 | 9.570 | 9.360 | 9.370 | 188,952 | -0.21(-2.19%) |
Oct 07, 2021 | 9.410 | 9.590 | 9.390 | 9.580 | 214,983 | +0.19(+2.02%) |
Oct 06, 2021 | 9.400 | 9.590 | 9.061 | 9.390 | 253,925 | -0.13(-1.37%) |
Oct 05, 2021 | 9.700 | 9.700 | 9.520 | 9.520 | 441,645 | +0.00(+0.00%) |
Oct 04, 2021 | 9.180 | 9.630 | 9.160 | 9.520 | 386,098 | +0.37(+4.04%) |