Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.680 | 8.736 | 8.544 | 8.568 | 317,841 | -0.08(-0.93%) |
Dec 30, 2021 | 8.672 | 8.672 | 8.608 | 8.648 | 173,695 | +0.00(+0.00%) |
Dec 29, 2021 | 8.552 | 8.664 | 8.544 | 8.648 | 173,702 | +0.10(+1.12%) |
Dec 28, 2021 | 8.576 | 8.616 | 8.536 | 8.552 | 166,762 | -0.05(-0.56%) |
Dec 27, 2021 | 8.552 | 8.616 | 8.520 | 8.600 | 309,742 | +0.08(+0.94%) |
Dec 23, 2021 | 8.544 | 8.624 | 8.503 | 8.520 | 296,490 | +0.00(+0.00%) |
Dec 22, 2021 | 8.520 | 8.607 | 8.488 | 8.520 | 210,129 | +0.00(+0.06%) |
Dec 21, 2021 | 8.467 | 8.515 | 8.411 | 8.515 | 221,964 | +0.10(+1.23%) |
Dec 20, 2021 | 8.475 | 8.489 | 8.363 | 8.411 | 332,424 | -0.14(-1.67%) |
Dec 17, 2021 | 8.459 | 8.570 | 8.451 | 8.554 | 197,996 | +0.05(+0.56%) |
Dec 16, 2021 | 8.586 | 8.618 | 8.499 | 8.507 | 167,409 | -0.07(-0.83%) |
Dec 15, 2021 | 8.443 | 8.578 | 8.379 | 8.578 | 217,846 | +0.14(+1.60%) |
Dec 14, 2021 | 8.427 | 8.491 | 8.395 | 8.443 | 317,783 | +0.00(+0.00%) |
Dec 13, 2021 | 8.459 | 8.495 | 8.443 | 8.443 | 133,389 | -0.01(-0.09%) |
Dec 10, 2021 | 8.515 | 8.515 | 8.408 | 8.451 | 274,651 | -0.01(-0.09%) |
Dec 09, 2021 | 8.491 | 8.507 | 8.443 | 8.459 | 209,359 | -0.02(-0.19%) |
Dec 08, 2021 | 8.547 | 8.554 | 8.419 | 8.475 | 324,657 | +0.04(+0.47%) |
Dec 07, 2021 | 8.531 | 8.602 | 8.411 | 8.435 | 296,175 | +0.03(+0.38%) |
Dec 06, 2021 | 8.443 | 8.443 | 8.348 | 8.403 | 458,934 | -0.04(-0.47%) |
Dec 03, 2021 | 8.578 | 8.610 | 8.292 | 8.443 | 325,095 | -0.13(-1.49%) |
Dec 02, 2021 | 8.586 | 8.680 | 8.570 | 8.570 | 174,884 | -0.02(-0.28%) |
Dec 01, 2021 | 8.602 | 8.785 | 8.590 | 8.594 | 220,610 | +0.01(+0.09%) |
Nov 30, 2021 | 8.706 | 8.777 | 8.562 | 8.586 | 324,209 | -0.14(-1.55%) |
Nov 29, 2021 | 8.706 | 8.745 | 8.642 | 8.722 | 222,090 | +0.06(+0.64%) |
Nov 26, 2021 | 8.578 | 8.723 | 8.507 | 8.666 | 278,556 | -0.02(-0.27%) |
Nov 24, 2021 | 8.730 | 8.730 | 8.570 | 8.690 | 320,563 | -0.03(-0.36%) |
Nov 23, 2021 | 8.897 | 8.902 | 8.626 | 8.722 | 432,462 | -0.24(-2.66%) |
Nov 22, 2021 | 9.000 | 9.072 | 8.928 | 8.960 | 181,163 | +0.03(+0.32%) |
Nov 19, 2021 | 9.011 | 9.034 | 8.916 | 8.932 | 214,969 | -0.09(-0.96%) |
Nov 18, 2021 | 9.090 | 9.113 | 9.019 | 9.019 | 348,305 | -0.09(-1.04%) |
Nov 17, 2021 | 9.121 | 9.153 | 9.106 | 9.113 | 136,911 | -0.03(-0.35%) |
Nov 16, 2021 | 9.137 | 9.169 | 9.129 | 9.145 | 182,147 | +0.01(+0.09%) |
Nov 15, 2021 | 9.129 | 9.161 | 9.090 | 9.137 | 162,717 | -0.02(-0.17%) |
Nov 12, 2021 | 9.066 | 9.169 | 9.066 | 9.153 | 143,292 | +0.02(+0.26%) |
Nov 11, 2021 | 9.113 | 9.153 | 9.090 | 9.129 | 120,875 | +0.05(+0.52%) |
Nov 10, 2021 | 9.082 | 9.082 | 146,084 | +0.00(+0.00%) | ||
Nov 09, 2021 | 9.106 | 9.137 | 9.082 | 9.082 | 87,621 | -0.05(-0.52%) |
Nov 08, 2021 | 9.098 | 9.145 | 9.066 | 9.129 | 74,581 | +0.05(+0.52%) |
Nov 05, 2021 | 9.137 | 9.137 | 9.074 | 9.082 | 105,107 | -0.04(-0.43%) |
Nov 04, 2021 | 9.082 | 9.137 | 9.068 | 9.121 | 74,448 | +0.02(+0.26%) |
Nov 03, 2021 | 9.058 | 9.098 | 9.015 | 9.098 | 73,405 | +0.03(+0.35%) |
Nov 02, 2021 | 9.042 | 9.074 | 8.995 | 9.066 | 113,731 | -0.01(-0.09%) |
Nov 01, 2021 | 9.066 | 9.090 | 9.043 | 9.074 | 135,569 | +0.03(+0.35%) |
Oct 29, 2021 | 9.034 | 9.058 | 9.002 | 9.042 | 102,460 | +0.01(+0.09%) |
Oct 28, 2021 | 9.011 | 9.050 | 9.011 | 9.034 | 101,295 | +0.03(+0.35%) |
Oct 27, 2021 | 9.058 | 9.058 | 8.987 | 9.003 | 126,608 | -0.06(-0.61%) |
Oct 26, 2021 | 9.090 | 9.058 | 240,127 | +0.04(+0.44%) | ||
Oct 25, 2021 | 9.042 | 9.074 | 8.963 | 9.019 | 188,115 | -0.07(-0.78%) |
Oct 22, 2021 | 8.876 | 9.090 | 8.864 | 9.090 | 193,718 | +0.24(+2.68%) |
Oct 21, 2021 | 8.932 | 8.962 | 8.829 | 8.853 | 214,526 | -0.06(-0.66%) |
Oct 20, 2021 | 8.888 | 8.919 | 8.888 | 8.911 | 224,774 | +0.01(+0.09%) |
Oct 19, 2021 | 8.872 | 8.919 | 8.856 | 8.903 | 106,351 | +0.07(+0.80%) |
Oct 18, 2021 | 8.754 | 8.864 | 8.742 | 8.833 | 178,996 | +0.07(+0.81%) |
Oct 15, 2021 | 8.707 | 8.770 | 8.691 | 8.762 | 152,846 | +0.07(+0.81%) |
Oct 14, 2021 | 8.660 | 8.707 | 8.628 | 8.691 | 133,378 | +0.09(+1.00%) |
Oct 13, 2021 | 8.605 | 8.621 | 8.566 | 8.605 | 131,788 | +0.03(+0.37%) |
Oct 12, 2021 | 8.597 | 8.597 | 8.534 | 8.574 | 163,238 | +0.00(+0.00%) |
Oct 11, 2021 | 8.526 | 8.613 | 8.526 | 8.574 | 118,195 | +0.02(+0.28%) |
Oct 08, 2021 | 8.581 | 8.597 | 8.526 | 8.550 | 142,528 | +0.02(+0.18%) |
Oct 07, 2021 | 8.479 | 8.597 | 8.479 | 8.534 | 192,974 | +0.05(+0.65%) |
Oct 06, 2021 | 8.424 | 8.503 | 8.401 | 8.479 | 151,059 | +0.04(+0.47%) |
Oct 05, 2021 | 8.393 | 8.464 | 8.385 | 8.440 | 138,434 | +0.04(+0.47%) |
Oct 04, 2021 | 8.479 | 8.491 | 8.362 | 8.401 | 185,426 | -0.09(-1.02%) |