Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.813 | 7.916 | 7.813 | 7.860 | 292,645 | +0.07(+0.96%) |
Dec 30, 2021 | 7.766 | 7.836 | 7.766 | 7.785 | 492,009 | +0.07(+0.85%) |
Dec 29, 2021 | 7.738 | 7.748 | 7.673 | 7.720 | 397,974 | -0.07(-0.96%) |
Dec 28, 2021 | 7.748 | 7.808 | 7.691 | 7.794 | 287,167 | +0.03(+0.36%) |
Dec 27, 2021 | 7.701 | 7.766 | 7.687 | 7.766 | 314,701 | +0.10(+1.34%) |
Dec 23, 2021 | 7.635 | 7.677 | 7.626 | 7.663 | 346,685 | +0.06(+0.74%) |
Dec 22, 2021 | 7.551 | 7.607 | 7.514 | 7.607 | 440,809 | +0.02(+0.25%) |
Dec 21, 2021 | 7.448 | 7.617 | 7.434 | 7.589 | 618,628 | +0.09(+1.25%) |
Dec 20, 2021 | 7.504 | 7.523 | 7.448 | 7.495 | 409,098 | -0.09(-1.23%) |
Dec 17, 2021 | 7.542 | 7.668 | 7.514 | 7.589 | 514,652 | +0.13(+1.76%) |
Dec 16, 2021 | 7.476 | 7.504 | 7.429 | 7.458 | 562,625 | +0.19(+2.57%) |
Dec 15, 2021 | 7.317 | 7.317 | 7.186 | 7.270 | 511,594 | -0.10(-1.40%) |
Dec 14, 2021 | 7.373 | 7.411 | 7.364 | 7.373 | 781,964 | -0.05(-0.63%) |
Dec 13, 2021 | 7.458 | 7.490 | 7.392 | 7.420 | 429,097 | -0.10(-1.37%) |
Dec 10, 2021 | 7.486 | 7.542 | 7.458 | 7.523 | 460,692 | +0.11(+1.52%) |
Dec 09, 2021 | 7.467 | 7.489 | 7.401 | 7.411 | 918,660 | -0.07(-0.88%) |
Dec 08, 2021 | 7.383 | 7.490 | 7.373 | 7.476 | 397,055 | -0.06(-0.75%) |
Dec 07, 2021 | 7.500 | 7.584 | 7.495 | 7.532 | 633,194 | -0.11(-1.47%) |
Dec 06, 2021 | 7.532 | 7.659 | 7.504 | 7.645 | 610,014 | +0.18(+2.38%) |
Dec 03, 2021 | 7.486 | 7.486 | 7.406 | 7.467 | 787,626 | +0.02(+0.25%) |
Dec 02, 2021 | 7.270 | 7.500 | 7.270 | 7.448 | 1,121,231 | +0.12(+1.66%) |
Dec 01, 2021 | 7.411 | 7.453 | 7.317 | 7.327 | 892,536 | -0.21(-2.73%) |
Nov 30, 2021 | 7.579 | 7.626 | 7.429 | 7.532 | 1,215,416 | -0.28(-3.59%) |
Nov 29, 2021 | 7.851 | 7.860 | 7.766 | 7.813 | 676,739 | +0.10(+1.33%) |
Nov 26, 2021 | 7.832 | 7.841 | 7.691 | 7.710 | 232,222 | -0.22(-2.83%) |
Nov 24, 2021 | 7.935 | 7.963 | 7.907 | 7.935 | 155,754 | +0.01(+0.12%) |
Nov 23, 2021 | 7.944 | 7.963 | 7.907 | 7.925 | 331,746 | -0.01(-0.12%) |
Nov 22, 2021 | 7.953 | 8.010 | 7.925 | 7.935 | 351,974 | -0.07(-0.93%) |
Nov 19, 2021 | 8.103 | 8.103 | 8.000 | 8.010 | 324,045 | -0.04(-0.47%) |
Nov 18, 2021 | 8.103 | 8.056 | 7.991 | 8.047 | 655,674 | -0.04(-0.46%) |
Nov 17, 2021 | 8.056 | 8.108 | 8.028 | 8.084 | 522,792 | +0.05(+0.58%) |
Nov 16, 2021 | 8.103 | 8.150 | 8.019 | 8.038 | 571,470 | -0.13(-1.60%) |
Nov 15, 2021 | 8.197 | 8.215 | 8.141 | 8.169 | 306,516 | +0.05(+0.58%) |
Nov 12, 2021 | 8.169 | 8.178 | 8.094 | 8.122 | 1,211,581 | -0.08(-1.03%) |
Nov 11, 2021 | 8.075 | 8.244 | 8.066 | 8.206 | 1,895,439 | +0.09(+1.15%) |
Nov 10, 2021 | 8.028 | 8.113 | 1,274,218 | +0.22(+2.73%) | ||
Nov 09, 2021 | 7.879 | 7.916 | 7.841 | 7.897 | 597,719 | +0.14(+1.81%) |
Nov 08, 2021 | 7.673 | 7.757 | 7.645 | 7.757 | 335,259 | +0.12(+1.59%) |
Nov 05, 2021 | 7.560 | 7.645 | 7.542 | 7.635 | 416,430 | +0.09(+1.24%) |
Nov 04, 2021 | 7.635 | 7.645 | 7.522 | 7.542 | 531,297 | -0.34(-4.28%) |
Nov 03, 2021 | 7.822 | 7.982 | 7.785 | 7.879 | 5,935,430 | +0.10(+1.32%) |
Nov 02, 2021 | 7.598 | 7.804 | 7.579 | 7.776 | 3,635,294 | -0.23(-2.92%) |
Nov 01, 2021 | 7.785 | 8.010 | 7.748 | 8.010 | 710,062 | +0.26(+3.38%) |
Oct 29, 2021 | 7.804 | 7.833 | 7.720 | 7.748 | 231,802 | -0.12(-1.55%) |
Oct 28, 2021 | 7.832 | 7.879 | 7.822 | 7.869 | 208,734 | +0.06(+0.72%) |
Oct 27, 2021 | 7.841 | 7.860 | 7.757 | 7.813 | 397,340 | -0.24(-3.02%) |
Oct 26, 2021 | 8.141 | 8.056 | 302,151 | -0.06(-0.69%) | ||
Oct 25, 2021 | 8.113 | 8.178 | 8.094 | 8.113 | 304,038 | +0.01(+0.12%) |
Oct 22, 2021 | 8.084 | 8.159 | 8.080 | 8.103 | 433,027 | -0.05(-0.57%) |
Oct 21, 2021 | 8.178 | 8.206 | 8.113 | 8.150 | 262,196 | +0.05(+0.58%) |
Oct 20, 2021 | 8.122 | 8.146 | 8.084 | 8.103 | 278,633 | -0.10(-1.25%) |
Oct 19, 2021 | 8.318 | 8.318 | 8.150 | 8.206 | 532,996 | +0.23(+2.93%) |
Oct 18, 2021 | 7.841 | 7.982 | 7.822 | 7.972 | 520,842 | -0.09(-1.16%) |
Oct 15, 2021 | 8.262 | 8.393 | 7.907 | 8.066 | 1,695,676 | -1.35(-14.31%) |
Oct 14, 2021 | 9.394 | 9.446 | 9.376 | 9.413 | 198,356 | +0.02(+0.20%) |
Oct 13, 2021 | 9.366 | 9.413 | 9.329 | 9.394 | 142,156 | +0.01(+0.10%) |
Oct 12, 2021 | 9.338 | 9.404 | 9.287 | 9.385 | 155,858 | -0.07(-0.79%) |
Oct 11, 2021 | 9.469 | 9.530 | 9.441 | 9.460 | 160,348 | -0.02(-0.20%) |
Oct 08, 2021 | 9.469 | 9.525 | 9.451 | 9.479 | 154,155 | +0.07(+0.70%) |
Oct 07, 2021 | 9.451 | 9.507 | 9.404 | 9.413 | 234,562 | -0.11(-1.18%) |
Oct 06, 2021 | 9.488 | 9.544 | 9.432 | 9.525 | 378,637 | +0.29(+3.14%) |
Oct 05, 2021 | 9.235 | 9.315 | 9.227 | 9.235 | 170,991 | +0.00(+0.00%) |
Oct 04, 2021 | 9.198 | 9.235 | 9.161 | 9.235 | 190,783 | -0.05(-0.50%) |