Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.490 | 8.545 | 8.356 | 8.380 | 324,960 | -0.08(-0.93%) |
Dec 30, 2021 | 8.482 | 8.482 | 8.419 | 8.458 | 177,586 | +0.00(+0.00%) |
Dec 29, 2021 | 8.364 | 8.474 | 8.356 | 8.458 | 177,592 | +0.09(+1.12%) |
Dec 28, 2021 | 8.388 | 8.427 | 8.349 | 8.364 | 170,497 | -0.05(-0.56%) |
Dec 27, 2021 | 8.364 | 8.427 | 8.333 | 8.411 | 316,680 | +0.08(+0.94%) |
Dec 23, 2021 | 8.356 | 8.435 | 8.317 | 8.333 | 303,131 | +0.00(+0.00%) |
Dec 22, 2021 | 8.333 | 8.418 | 8.302 | 8.333 | 214,835 | +0.00(+0.06%) |
Dec 21, 2021 | 8.281 | 8.328 | 8.227 | 8.328 | 226,936 | +0.10(+1.23%) |
Dec 20, 2021 | 8.289 | 8.303 | 8.180 | 8.227 | 339,869 | -0.14(-1.67%) |
Dec 17, 2021 | 8.274 | 8.382 | 8.266 | 8.367 | 202,431 | +0.05(+0.56%) |
Dec 16, 2021 | 8.398 | 8.429 | 8.313 | 8.320 | 171,159 | -0.07(-0.83%) |
Dec 15, 2021 | 8.258 | 8.390 | 8.196 | 8.390 | 222,725 | +0.13(+1.60%) |
Dec 14, 2021 | 8.243 | 8.305 | 8.211 | 8.258 | 324,900 | +0.00(+0.00%) |
Dec 13, 2021 | 8.274 | 8.309 | 8.258 | 8.258 | 136,377 | -0.01(-0.09%) |
Dec 10, 2021 | 8.328 | 8.328 | 8.224 | 8.266 | 280,802 | -0.01(-0.09%) |
Dec 09, 2021 | 8.305 | 8.320 | 8.258 | 8.274 | 214,048 | -0.02(-0.19%) |
Dec 08, 2021 | 8.359 | 8.367 | 8.235 | 8.289 | 331,928 | +0.04(+0.47%) |
Dec 07, 2021 | 8.344 | 8.414 | 8.227 | 8.250 | 302,808 | +0.03(+0.38%) |
Dec 06, 2021 | 8.258 | 8.258 | 8.165 | 8.219 | 469,212 | -0.04(-0.47%) |
Dec 03, 2021 | 8.390 | 8.422 | 8.110 | 8.258 | 332,376 | -0.12(-1.49%) |
Dec 02, 2021 | 8.398 | 8.490 | 8.383 | 8.383 | 178,801 | -0.02(-0.28%) |
Dec 01, 2021 | 8.414 | 8.593 | 8.402 | 8.406 | 225,551 | +0.01(+0.09%) |
Nov 30, 2021 | 8.515 | 8.585 | 8.375 | 8.398 | 331,471 | -0.13(-1.55%) |
Nov 29, 2021 | 8.515 | 8.554 | 8.453 | 8.531 | 227,064 | +0.05(+0.64%) |
Nov 26, 2021 | 8.390 | 8.532 | 8.320 | 8.476 | 284,795 | -0.02(-0.27%) |
Nov 24, 2021 | 8.538 | 8.538 | 8.383 | 8.499 | 327,742 | -0.03(-0.36%) |
Nov 23, 2021 | 8.702 | 8.707 | 8.437 | 8.531 | 442,148 | -0.23(-2.66%) |
Nov 22, 2021 | 8.803 | 8.873 | 8.733 | 8.764 | 185,221 | +0.03(+0.32%) |
Nov 19, 2021 | 8.813 | 8.837 | 8.721 | 8.736 | 219,784 | -0.09(-0.96%) |
Nov 18, 2021 | 8.891 | 8.914 | 8.821 | 8.821 | 356,106 | -0.09(-1.04%) |
Nov 17, 2021 | 8.922 | 8.952 | 8.906 | 8.914 | 139,978 | -0.03(-0.35%) |
Nov 16, 2021 | 8.937 | 8.968 | 8.929 | 8.945 | 186,227 | +0.01(+0.09%) |
Nov 15, 2021 | 8.929 | 8.960 | 8.891 | 8.937 | 166,361 | -0.02(-0.17%) |
Nov 12, 2021 | 8.867 | 8.968 | 8.867 | 8.952 | 146,501 | +0.02(+0.26%) |
Nov 11, 2021 | 8.914 | 8.952 | 8.891 | 8.929 | 123,583 | +0.05(+0.52%) |
Nov 10, 2021 | 8.883 | 8.883 | 149,356 | +0.00(+0.00%) | ||
Nov 09, 2021 | 8.906 | 8.937 | 8.883 | 8.883 | 89,583 | -0.05(-0.52%) |
Nov 08, 2021 | 8.898 | 8.945 | 8.867 | 8.929 | 76,251 | +0.05(+0.52%) |
Nov 05, 2021 | 8.937 | 8.937 | 8.875 | 8.883 | 107,461 | -0.04(-0.43%) |
Nov 04, 2021 | 8.883 | 8.937 | 8.870 | 8.922 | 76,115 | +0.02(+0.26%) |
Nov 03, 2021 | 8.860 | 8.898 | 8.818 | 8.898 | 75,049 | +0.03(+0.35%) |
Nov 02, 2021 | 8.844 | 8.875 | 8.798 | 8.867 | 116,278 | -0.01(-0.09%) |
Nov 01, 2021 | 8.867 | 8.891 | 8.845 | 8.875 | 138,605 | +0.03(+0.35%) |
Oct 29, 2021 | 8.837 | 8.860 | 8.804 | 8.844 | 104,755 | +0.01(+0.09%) |
Oct 28, 2021 | 8.813 | 8.852 | 8.813 | 8.837 | 103,563 | +0.03(+0.35%) |
Oct 27, 2021 | 8.860 | 8.860 | 8.790 | 8.806 | 129,444 | -0.05(-0.61%) |
Oct 26, 2021 | 8.891 | 8.860 | 245,505 | +0.04(+0.44%) | ||
Oct 25, 2021 | 8.844 | 8.875 | 8.767 | 8.821 | 192,328 | -0.07(-0.78%) |
Oct 22, 2021 | 8.682 | 8.891 | 8.670 | 8.891 | 198,057 | +0.23(+2.68%) |
Oct 21, 2021 | 8.736 | 8.765 | 8.636 | 8.659 | 219,331 | -0.06(-0.66%) |
Oct 20, 2021 | 8.693 | 8.724 | 8.693 | 8.716 | 229,808 | +0.01(+0.09%) |
Oct 19, 2021 | 8.678 | 8.724 | 8.662 | 8.708 | 108,733 | +0.07(+0.80%) |
Oct 18, 2021 | 8.562 | 8.670 | 8.551 | 8.639 | 183,005 | +0.07(+0.81%) |
Oct 15, 2021 | 8.516 | 8.578 | 8.501 | 8.570 | 156,269 | +0.07(+0.81%) |
Oct 14, 2021 | 8.470 | 8.516 | 8.439 | 8.501 | 136,365 | +0.08(+1.00%) |
Oct 13, 2021 | 8.416 | 8.432 | 8.378 | 8.416 | 134,740 | +0.03(+0.37%) |
Oct 12, 2021 | 8.409 | 8.409 | 8.347 | 8.386 | 166,894 | +0.00(+0.00%) |
Oct 11, 2021 | 8.340 | 8.424 | 8.340 | 8.386 | 120,843 | +0.02(+0.28%) |
Oct 08, 2021 | 8.393 | 8.409 | 8.340 | 8.363 | 145,720 | +0.02(+0.18%) |
Oct 07, 2021 | 8.294 | 8.409 | 8.294 | 8.347 | 197,296 | +0.05(+0.65%) |
Oct 06, 2021 | 8.240 | 8.317 | 8.217 | 8.294 | 154,442 | +0.04(+0.47%) |
Oct 05, 2021 | 8.209 | 8.278 | 8.201 | 8.255 | 141,535 | +0.04(+0.47%) |
Oct 04, 2021 | 8.294 | 8.305 | 8.178 | 8.217 | 189,579 | -0.08(-1.02%) |