Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.428 | 8.630 | 7.910 | 8.000 | 13,249 | -0.41(-4.87%) |
Dec 30, 2021 | 8.415 | 8.595 | 8.170 | 8.410 | 16,685 | +0.01(+0.12%) |
Dec 29, 2021 | 8.470 | 8.800 | 8.330 | 8.400 | 14,742 | -0.70(-7.69%) |
Dec 28, 2021 | 8.980 | 9.200 | 8.660 | 9.100 | 11,978 | +0.45(+5.20%) |
Dec 27, 2021 | 8.310 | 9.000 | 8.310 | 8.650 | 10,029 | +0.34(+4.09%) |
Dec 23, 2021 | 9.000 | 9.190 | 8.310 | 8.310 | 11,520 | -0.44(-5.03%) |
Dec 22, 2021 | 8.470 | 8.810 | 8.420 | 8.750 | 14,118 | -0.06(-0.68%) |
Dec 21, 2021 | 8.357 | 9.020 | 8.357 | 8.810 | 7,779 | +0.02(+0.23%) |
Dec 20, 2021 | 8.510 | 8.790 | 8.340 | 8.790 | 8,040 | +0.21(+2.45%) |
Dec 17, 2021 | 8.320 | 8.790 | 8.039 | 8.580 | 8,749 | +0.05(+0.59%) |
Dec 16, 2021 | 8.470 | 8.590 | 8.240 | 8.530 | 22,725 | -0.01(-0.12%) |
Dec 15, 2021 | 8.360 | 8.980 | 8.010 | 8.540 | 31,190 | +0.06(+0.71%) |
Dec 14, 2021 | 8.190 | 8.510 | 8.070 | 8.480 | 16,963 | +0.46(+5.74%) |
Dec 13, 2021 | 8.090 | 8.700 | 7.792 | 8.020 | 27,641 | -0.57(-6.64%) |
Dec 10, 2021 | 8.625 | 8.800 | 8.289 | 8.590 | 9,098 | +0.06(+0.70%) |
Dec 09, 2021 | 8.950 | 8.950 | 8.530 | 8.530 | 8,168 | +0.00(+0.00%) |
Dec 08, 2021 | 8.790 | 8.850 | 8.510 | 8.530 | 6,184 | -0.37(-4.16%) |
Dec 07, 2021 | 8.600 | 8.950 | 8.540 | 8.900 | 10,324 | -0.03(-0.34%) |
Dec 06, 2021 | 9.000 | 9.000 | 8.350 | 8.930 | 4,072 | -0.07(-0.78%) |
Dec 03, 2021 | 8.980 | 9.130 | 8.030 | 9.000 | 11,057 | +0.20(+2.24%) |
Dec 02, 2021 | 8.970 | 9.280 | 8.803 | 8.803 | 10,287 | -0.43(-4.63%) |
Dec 01, 2021 | 9.100 | 9.240 | 8.820 | 9.230 | 10,161 | +0.30(+3.36%) |
Nov 30, 2021 | 8.990 | 9.070 | 8.930 | 8.930 | 10,560 | -0.07(-0.78%) |
Nov 29, 2021 | 8.750 | 9.550 | 8.523 | 9.000 | 16,596 | -0.20(-2.17%) |
Nov 26, 2021 | 8.569 | 9.200 | 8.500 | 9.200 | 1,166 | +0.00(+0.00%) |
Nov 24, 2021 | 8.720 | 9.228 | 8.530 | 9.200 | 17,487 | +0.47(+5.38%) |
Nov 23, 2021 | 8.840 | 8.990 | 8.720 | 8.730 | 2,412 | -0.17(-1.91%) |
Nov 22, 2021 | 8.750 | 8.900 | 8.750 | 8.900 | 4,054 | +0.06(+0.68%) |
Nov 19, 2021 | 8.790 | 9.280 | 8.790 | 8.840 | 9,769 | -0.09(-1.01%) |
Nov 18, 2021 | 8.930 | 8.930 | 8.930 | 8.930 | 3,084 | -0.13(-1.48%) |
Nov 17, 2021 | 9.098 | 9.098 | 9.064 | 9.064 | 1,903 | -0.04(-0.39%) |
Nov 16, 2021 | 9.090 | 9.223 | 9.086 | 9.100 | 10,872 | -0.10(-1.09%) |
Nov 15, 2021 | 9.200 | 9.200 | 9.200 | 9.200 | 516 | -0.02(-0.25%) |
Nov 12, 2021 | 9.223 | 9.223 | 9.200 | 9.223 | 1,860 | +0.01(+0.14%) |
Nov 11, 2021 | 9.110 | 9.469 | 9.110 | 9.210 | 2,129 | +0.28(+3.09%) |
Nov 09, 2021 | 9.270 | 9.588 | 8.910 | 8.934 | 1,724 | -0.34(-3.62%) |
Nov 08, 2021 | 8.990 | 9.500 | 8.905 | 9.270 | 5,992 | +0.28(+3.11%) |
Nov 05, 2021 | 9.070 | 9.359 | 8.750 | 8.990 | 5,221 | +0.23(+2.63%) |
Nov 04, 2021 | 8.770 | 8.905 | 8.760 | 8.760 | 5,001 | +0.01(+0.11%) |
Nov 03, 2021 | 8.750 | 8.950 | 8.750 | 8.750 | 4,209 | -0.22(-2.45%) |
Nov 02, 2021 | 8.830 | 8.970 | 8.750 | 8.970 | 1,747 | +0.10(+1.08%) |
Nov 01, 2021 | 8.800 | 9.170 | 8.800 | 8.874 | 1,833 | +0.07(+0.85%) |
Oct 29, 2021 | 9.095 | 9.095 | 8.800 | 8.800 | 1,018 | -0.10(-1.12%) |
Oct 28, 2021 | 8.972 | 8.972 | 8.830 | 8.900 | 1,264 | +0.01(+0.11%) |
Oct 27, 2021 | 9.065 | 9.065 | 8.850 | 8.890 | 2,916 | -0.19(-2.09%) |
Oct 26, 2021 | 9.150 | 9.080 | 1,177 | -0.07(-0.77%) | ||
Oct 25, 2021 | 8.930 | 9.150 | 8.930 | 9.150 | 3,761 | +0.24(+2.69%) |
Oct 22, 2021 | 9.230 | 9.259 | 8.910 | 8.910 | 2,457 | -0.42(-4.50%) |
Oct 21, 2021 | 9.150 | 9.428 | 9.150 | 9.330 | 3,700 | +0.18(+1.97%) |
Oct 20, 2021 | 8.836 | 9.150 | 8.836 | 9.150 | 2,477 | -0.12(-1.27%) |
Oct 19, 2021 | 9.110 | 9.780 | 9.110 | 9.268 | 1,603 | +0.27(+2.97%) |
Oct 18, 2021 | 9.000 | 9.307 | 8.850 | 9.000 | 7,728 | -0.28(-3.02%) |
Oct 15, 2021 | 9.220 | 9.280 | 9.040 | 9.280 | 870 | +0.04(+0.43%) |
Oct 14, 2021 | 9.150 | 9.290 | 8.782 | 9.240 | 14,442 | -0.21(-2.22%) |
Oct 13, 2021 | 9.185 | 9.470 | 9.090 | 9.450 | 2,532 | +0.41(+4.54%) |
Oct 12, 2021 | 9.150 | 9.370 | 9.000 | 9.040 | 3,169 | -0.08(-0.83%) |
Oct 11, 2021 | 9.480 | 9.480 | 9.100 | 9.116 | 3,941 | -0.22(-2.39%) |
Oct 08, 2021 | 9.580 | 9.770 | 9.160 | 9.339 | 10,345 | -0.34(-3.53%) |
Oct 07, 2021 | 9.783 | 9.790 | 9.680 | 9.680 | 2,144 | -0.06(-0.61%) |
Oct 06, 2021 | 9.258 | 9.875 | 9.034 | 9.740 | 10,696 | +0.30(+3.18%) |
Oct 05, 2021 | 8.711 | 9.440 | 8.559 | 9.440 | 5,221 | +0.44(+4.89%) |
Oct 04, 2021 | 9.000 | 9.000 | 9.000 | 9.000 | 582 | -0.10(-1.10%) |