Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.768 | 7.834 | 7.658 | 7.673 | 1,854,682 | -0.13(-1.70%) |
Dec 30, 2021 | 8.204 | 8.242 | 7.786 | 7.805 | 2,047,263 | -0.35(-4.30%) |
Dec 29, 2021 | 8.280 | 8.318 | 8.118 | 8.156 | 1,552,956 | -0.14(-1.71%) |
Dec 28, 2021 | 8.374 | 8.517 | 8.223 | 8.299 | 1,266,293 | -0.06(-0.68%) |
Dec 27, 2021 | 8.033 | 8.365 | 7.862 | 8.356 | 1,942,451 | +0.33(+4.14%) |
Dec 23, 2021 | 8.232 | 8.280 | 8.005 | 8.024 | 3,098,078 | -0.20(-2.42%) |
Dec 22, 2021 | 8.251 | 8.374 | 7.905 | 8.223 | 2,567,907 | -0.05(-0.57%) |
Dec 21, 2021 | 7.948 | 8.270 | 7.872 | 8.270 | 2,212,730 | +0.47(+6.08%) |
Dec 20, 2021 | 7.824 | 7.824 | 7.303 | 7.796 | 4,681,418 | -0.32(-3.97%) |
Dec 17, 2021 | 7.948 | 8.213 | 7.739 | 8.118 | 13,606,429 | +0.09(+1.06%) |
Dec 16, 2021 | 8.270 | 8.517 | 7.995 | 8.033 | 2,329,814 | -0.07(-0.82%) |
Dec 15, 2021 | 7.805 | 8.204 | 7.625 | 8.099 | 2,813,047 | +0.27(+3.39%) |
Dec 14, 2021 | 7.815 | 8.118 | 7.730 | 7.834 | 3,054,337 | -0.01(-0.12%) |
Dec 13, 2021 | 8.128 | 8.180 | 7.777 | 7.843 | 3,188,548 | -0.30(-3.73%) |
Dec 10, 2021 | 7.976 | 8.213 | 7.768 | 8.147 | 3,124,589 | +0.27(+3.37%) |
Dec 09, 2021 | 7.853 | 7.929 | 7.720 | 7.881 | 1,567,852 | -0.06(-0.72%) |
Dec 08, 2021 | 7.900 | 8.071 | 7.820 | 7.938 | 2,112,142 | +0.07(+0.84%) |
Dec 07, 2021 | 7.578 | 8.024 | 7.568 | 7.872 | 3,358,042 | +0.49(+6.68%) |
Dec 06, 2021 | 7.198 | 7.483 | 6.914 | 7.379 | 3,533,814 | +0.17(+2.37%) |
Dec 03, 2021 | 7.464 | 7.502 | 7.070 | 7.208 | 2,416,467 | -0.09(-1.17%) |
Dec 02, 2021 | 7.104 | 7.436 | 7.009 | 7.293 | 2,818,894 | +0.21(+2.95%) |
Dec 01, 2021 | 7.862 | 7.862 | 7.075 | 7.085 | 3,973,576 | -0.59(-7.66%) |
Nov 30, 2021 | 7.824 | 7.938 | 7.474 | 7.673 | 4,518,748 | -0.31(-3.92%) |
Nov 29, 2021 | 8.280 | 8.384 | 7.948 | 7.986 | 2,732,231 | -0.16(-1.98%) |
Nov 26, 2021 | 7.957 | 8.223 | 7.848 | 8.147 | 1,783,770 | -0.21(-2.50%) |
Nov 24, 2021 | 8.043 | 8.389 | 8.033 | 8.356 | 1,318,124 | +0.17(+2.09%) |
Nov 23, 2021 | 8.194 | 8.352 | 8.128 | 8.185 | 1,717,586 | +0.22(+2.74%) |
Nov 22, 2021 | 7.986 | 8.265 | 7.957 | 7.967 | 2,118,452 | -0.07(-0.83%) |
Nov 19, 2021 | 8.033 | 8.085 | 7.900 | 8.033 | 2,380,420 | -0.20(-2.42%) |
Nov 18, 2021 | 8.251 | 8.422 | 8.213 | 8.232 | 2,273,553 | -0.06(-0.69%) |
Nov 17, 2021 | 8.583 | 8.664 | 8.223 | 8.289 | 2,847,127 | -0.32(-3.74%) |
Nov 16, 2021 | 8.963 | 8.963 | 8.612 | 8.612 | 2,195,532 | -0.19(-2.16%) |
Nov 15, 2021 | 8.849 | 8.896 | 8.559 | 8.801 | 1,619,526 | +0.02(+0.22%) |
Nov 12, 2021 | 9.010 | 9.157 | 8.721 | 8.782 | 2,430,324 | -0.39(-4.24%) |
Nov 11, 2021 | 8.744 | 9.247 | 8.744 | 9.171 | 2,023,709 | +0.46(+5.34%) |
Nov 10, 2021 | 9.484 | 8.706 | 3,760,825 | -0.92(-9.56%) | ||
Nov 09, 2021 | 9.532 | 9.641 | 9.185 | 9.626 | 3,691,992 | +0.09(+0.89%) |
Nov 08, 2021 | 9.294 | 9.636 | 9.294 | 9.541 | 3,021,496 | +0.36(+3.93%) |
Nov 05, 2021 | 9.038 | 9.219 | 8.868 | 9.181 | 2,059,554 | +0.23(+2.54%) |
Nov 04, 2021 | 9.219 | 9.356 | 8.934 | 8.953 | 3,197,691 | -0.10(-1.15%) |
Nov 03, 2021 | 8.773 | 9.437 | 8.450 | 9.057 | 4,676,607 | -0.27(-2.85%) |
Nov 02, 2021 | 9.171 | 9.337 | 8.934 | 9.323 | 3,099,125 | +0.16(+1.76%) |
Nov 01, 2021 | 9.465 | 9.536 | 9.114 | 9.162 | 3,319,799 | -0.20(-2.13%) |
Oct 29, 2021 | 9.607 | 9.702 | 9.314 | 9.361 | 2,493,811 | -0.23(-2.37%) |
Oct 28, 2021 | 9.702 | 9.949 | 9.361 | 9.588 | 2,739,246 | -0.26(-2.60%) |
Oct 27, 2021 | 10.01 | 10.33 | 9.788 | 9.845 | 2,967,377 | -0.30(-2.99%) |
Oct 26, 2021 | 10.18 | 10.15 | 2,634,234 | +0.06(+0.56%) | ||
Oct 25, 2021 | 9.446 | 10.09 | 9.422 | 10.09 | 3,447,917 | +0.83(+9.02%) |
Oct 22, 2021 | 9.057 | 9.356 | 9.019 | 9.257 | 2,017,910 | +0.28(+3.06%) |
Oct 21, 2021 | 9.019 | 9.067 | 8.801 | 8.981 | 1,816,608 | -0.14(-1.56%) |
Oct 20, 2021 | 8.820 | 9.133 | 8.650 | 9.124 | 2,449,715 | +0.16(+1.80%) |
Oct 19, 2021 | 8.754 | 8.972 | 8.479 | 8.963 | 3,460,785 | +0.19(+2.16%) |
Oct 18, 2021 | 8.868 | 9.242 | 8.735 | 8.773 | 4,154,356 | +0.06(+0.65%) |
Oct 15, 2021 | 8.915 | 8.953 | 8.612 | 8.716 | 3,764,698 | -0.02(-0.22%) |
Oct 14, 2021 | 9.048 | 9.086 | 8.659 | 8.735 | 5,448,243 | -0.15(-1.71%) |
Oct 13, 2021 | 9.124 | 9.247 | 8.801 | 8.887 | 5,707,289 | -0.32(-3.50%) |
Oct 12, 2021 | 9.693 | 9.864 | 9.114 | 9.209 | 7,473,504 | -0.56(-5.73%) |
Oct 11, 2021 | 10.15 | 10.22 | 9.750 | 9.769 | 3,360,662 | -0.21(-2.09%) |
Oct 08, 2021 | 9.930 | 10.19 | 9.911 | 9.977 | 3,833,332 | +0.26(+2.63%) |
Oct 07, 2021 | 9.958 | 10.14 | 9.647 | 9.721 | 4,415,749 | -0.27(-2.66%) |
Oct 06, 2021 | 9.911 | 10.13 | 9.700 | 9.987 | 3,600,710 | -0.35(-3.39%) |
Oct 05, 2021 | 10.19 | 10.75 | 10.06 | 10.34 | 5,868,863 | +0.31(+3.12%) |
Oct 04, 2021 | 10.24 | 10.58 | 9.920 | 10.02 | 5,432,383 | +0.12(+1.24%) |