Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.171 | 8.283 | 8.167 | 8.255 | 48,388 | +0.13(+1.59%) |
Dec 30, 2021 | 8.186 | 8.194 | 8.126 | 8.126 | 56,821 | -0.03(-0.42%) |
Dec 29, 2021 | 8.110 | 8.219 | 8.110 | 8.160 | 84,049 | +0.05(+0.61%) |
Dec 28, 2021 | 8.186 | 8.232 | 8.042 | 8.110 | 75,454 | -0.07(-0.84%) |
Dec 27, 2021 | 8.194 | 8.232 | 8.164 | 8.179 | 100,369 | -0.01(-0.09%) |
Dec 23, 2021 | 8.156 | 8.194 | 8.148 | 8.186 | 56,590 | +0.10(+1.23%) |
Dec 22, 2021 | 8.004 | 8.113 | 8.004 | 8.087 | 33,287 | +0.09(+1.14%) |
Dec 21, 2021 | 7.981 | 8.049 | 7.912 | 7.996 | 130,911 | +0.04(+0.48%) |
Dec 20, 2021 | 7.973 | 8.031 | 7.882 | 7.958 | 56,127 | -0.11(-1.32%) |
Dec 17, 2021 | 8.011 | 8.095 | 7.966 | 8.065 | 43,385 | +0.08(+1.05%) |
Dec 16, 2021 | 8.042 | 8.076 | 7.935 | 7.981 | 62,028 | -0.04(-0.48%) |
Dec 15, 2021 | 7.889 | 8.057 | 7.851 | 8.019 | 145,427 | +0.05(+0.57%) |
Dec 14, 2021 | 8.065 | 8.072 | 7.889 | 7.973 | 61,779 | -0.01(-0.09%) |
Dec 13, 2021 | 8.057 | 8.103 | 7.965 | 7.981 | 35,677 | -0.11(-1.41%) |
Dec 10, 2021 | 8.103 | 8.148 | 8.057 | 8.095 | 30,258 | -0.01(-0.10%) |
Dec 09, 2021 | 8.141 | 8.161 | 8.096 | 8.103 | 15,287 | -0.05(-0.65%) |
Dec 08, 2021 | 8.119 | 8.179 | 8.096 | 8.156 | 39,343 | +0.08(+1.03%) |
Dec 07, 2021 | 8.050 | 8.103 | 8.050 | 8.073 | 35,755 | +0.08(+1.04%) |
Dec 06, 2021 | 7.982 | 8.050 | 7.908 | 7.990 | 31,250 | +0.02(+0.19%) |
Dec 03, 2021 | 8.013 | 8.028 | 7.937 | 7.975 | 147,883 | -0.03(-0.38%) |
Dec 02, 2021 | 7.952 | 8.028 | 7.929 | 8.005 | 93,598 | +0.11(+1.44%) |
Dec 01, 2021 | 8.096 | 8.209 | 7.869 | 7.891 | 134,198 | -0.15(-1.88%) |
Nov 30, 2021 | 8.172 | 8.172 | 8.001 | 8.043 | 59,613 | -0.11(-1.30%) |
Nov 29, 2021 | 8.141 | 8.298 | 8.103 | 8.149 | 50,598 | +0.04(+0.47%) |
Nov 26, 2021 | 8.141 | 8.258 | 8.050 | 8.111 | 45,099 | -0.13(-1.56%) |
Nov 24, 2021 | 8.285 | 8.285 | 8.156 | 8.240 | 92,219 | -0.06(-0.73%) |
Nov 23, 2021 | 8.406 | 8.406 | 8.300 | 8.300 | 42,807 | -0.11(-1.35%) |
Nov 22, 2021 | 8.376 | 8.459 | 8.376 | 8.414 | 42,968 | +0.02(+0.18%) |
Nov 19, 2021 | 8.437 | 8.437 | 8.353 | 8.399 | 37,724 | -0.04(-0.45%) |
Nov 18, 2021 | 8.535 | 8.471 | 8.406 | 8.437 | 41,070 | -0.08(-0.98%) |
Nov 17, 2021 | 8.634 | 8.634 | 8.482 | 8.520 | 40,085 | -0.10(-1.14%) |
Nov 16, 2021 | 8.550 | 8.642 | 8.550 | 8.618 | 44,686 | +0.04(+0.44%) |
Nov 15, 2021 | 8.550 | 8.581 | 8.485 | 8.581 | 53,723 | +0.00(+0.00%) |
Nov 12, 2021 | 8.596 | 8.596 | 8.531 | 8.581 | 41,622 | +0.05(+0.53%) |
Nov 11, 2021 | 8.543 | 8.596 | 8.497 | 8.535 | 18,380 | +0.02(+0.18%) |
Nov 10, 2021 | 8.543 | 8.520 | 56,117 | -0.13(-1.50%) | ||
Nov 09, 2021 | 8.687 | 8.702 | 8.622 | 8.649 | 53,633 | +0.01(+0.09%) |
Nov 08, 2021 | 8.574 | 8.695 | 8.552 | 8.642 | 47,939 | +0.06(+0.70%) |
Nov 05, 2021 | 8.552 | 8.604 | 8.544 | 8.582 | 50,542 | +0.04(+0.44%) |
Nov 04, 2021 | 8.514 | 8.552 | 8.514 | 8.544 | 23,562 | +0.02(+0.18%) |
Nov 03, 2021 | 8.521 | 8.552 | 8.499 | 8.529 | 16,824 | +0.02(+0.27%) |
Nov 02, 2021 | 8.514 | 8.537 | 8.484 | 8.506 | 17,933 | -0.01(-0.09%) |
Nov 01, 2021 | 8.537 | 8.521 | 8.454 | 8.514 | 25,768 | -0.01(-0.09%) |
Oct 29, 2021 | 8.454 | 8.529 | 8.405 | 8.521 | 12,324 | +0.07(+0.80%) |
Oct 28, 2021 | 8.431 | 8.454 | 8.348 | 8.454 | 33,386 | +0.08(+0.90%) |
Oct 27, 2021 | 8.333 | 8.419 | 8.311 | 8.378 | 30,189 | +0.08(+0.91%) |
Oct 26, 2021 | 8.228 | 8.303 | 33,076 | +0.05(+0.55%) | ||
Oct 25, 2021 | 8.326 | 8.326 | 8.243 | 8.258 | 16,423 | -0.02(-0.27%) |
Oct 22, 2021 | 8.378 | 8.378 | 8.243 | 8.281 | 46,879 | -0.08(-0.90%) |
Oct 21, 2021 | 8.326 | 8.356 | 8.326 | 8.356 | 76,414 | +0.04(+0.45%) |
Oct 20, 2021 | 8.363 | 8.371 | 8.311 | 8.318 | 23,037 | -0.03(-0.36%) |
Oct 19, 2021 | 8.386 | 8.386 | 8.341 | 8.348 | 23,887 | -0.04(-0.45%) |
Oct 18, 2021 | 8.326 | 8.424 | 8.326 | 8.386 | 46,486 | +0.08(+1.00%) |
Oct 15, 2021 | 8.153 | 8.303 | 8.151 | 8.303 | 106,510 | +0.22(+2.70%) |
Oct 14, 2021 | 8.070 | 8.160 | 8.070 | 8.085 | 82,259 | -0.02(-0.28%) |
Oct 13, 2021 | 8.100 | 8.130 | 8.040 | 8.107 | 67,080 | -0.04(-0.46%) |
Oct 12, 2021 | 8.220 | 8.275 | 8.092 | 8.145 | 34,076 | -0.03(-0.37%) |
Oct 11, 2021 | 8.213 | 8.295 | 8.160 | 8.175 | 125,368 | +0.00(+0.00%) |
Oct 08, 2021 | 8.198 | 8.318 | 8.047 | 8.175 | 70,017 | -0.05(-0.56%) |
Oct 07, 2021 | 8.176 | 8.244 | 8.119 | 8.221 | 62,450 | +0.09(+1.10%) |
Oct 06, 2021 | 8.146 | 8.156 | 8.109 | 8.131 | 35,171 | -0.02(-0.28%) |
Oct 05, 2021 | 8.139 | 8.161 | 8.109 | 8.154 | 20,332 | +0.07(+0.83%) |
Oct 04, 2021 | 8.191 | 8.206 | 8.079 | 8.086 | 29,793 | -0.07(-0.92%) |