Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.489 | 8.544 | 8.356 | 8.379 | 324,991 | -0.08(-0.93%) |
Dec 30, 2021 | 8.481 | 8.481 | 8.418 | 8.457 | 177,602 | +0.00(+0.00%) |
Dec 29, 2021 | 8.363 | 8.473 | 8.356 | 8.457 | 177,609 | +0.09(+1.12%) |
Dec 28, 2021 | 8.387 | 8.426 | 8.348 | 8.363 | 170,513 | -0.05(-0.56%) |
Dec 27, 2021 | 8.363 | 8.426 | 8.332 | 8.410 | 316,709 | +0.08(+0.94%) |
Dec 23, 2021 | 8.356 | 8.434 | 8.316 | 8.332 | 303,159 | +0.00(+0.00%) |
Dec 22, 2021 | 8.332 | 8.418 | 8.301 | 8.332 | 214,855 | +0.00(+0.06%) |
Dec 21, 2021 | 8.281 | 8.327 | 8.226 | 8.327 | 226,957 | +0.10(+1.23%) |
Dec 20, 2021 | 8.288 | 8.303 | 8.180 | 8.226 | 339,901 | -0.14(-1.67%) |
Dec 17, 2021 | 8.273 | 8.381 | 8.265 | 8.366 | 202,450 | +0.05(+0.56%) |
Dec 16, 2021 | 8.397 | 8.429 | 8.312 | 8.320 | 171,175 | -0.07(-0.83%) |
Dec 15, 2021 | 8.257 | 8.390 | 8.195 | 8.390 | 222,746 | +0.13(+1.60%) |
Dec 14, 2021 | 8.242 | 8.304 | 8.211 | 8.257 | 324,931 | +0.00(+0.00%) |
Dec 13, 2021 | 8.273 | 8.308 | 8.257 | 8.257 | 136,390 | -0.01(-0.09%) |
Dec 10, 2021 | 8.327 | 8.327 | 8.223 | 8.265 | 280,828 | -0.01(-0.09%) |
Dec 09, 2021 | 8.304 | 8.320 | 8.257 | 8.273 | 214,068 | -0.02(-0.19%) |
Dec 08, 2021 | 8.359 | 8.366 | 8.234 | 8.288 | 331,959 | +0.04(+0.47%) |
Dec 07, 2021 | 8.343 | 8.413 | 8.226 | 8.250 | 302,836 | +0.03(+0.38%) |
Dec 06, 2021 | 8.257 | 8.257 | 8.164 | 8.218 | 469,256 | -0.04(-0.47%) |
Dec 03, 2021 | 8.390 | 8.421 | 8.109 | 8.257 | 332,408 | -0.12(-1.49%) |
Dec 02, 2021 | 8.397 | 8.489 | 8.382 | 8.382 | 178,818 | -0.02(-0.28%) |
Dec 01, 2021 | 8.413 | 8.592 | 8.401 | 8.405 | 225,572 | +0.01(+0.09%) |
Nov 30, 2021 | 8.514 | 8.584 | 8.374 | 8.397 | 331,502 | -0.13(-1.55%) |
Nov 29, 2021 | 8.514 | 8.553 | 8.452 | 8.530 | 227,085 | +0.05(+0.64%) |
Nov 26, 2021 | 8.390 | 8.531 | 8.320 | 8.475 | 284,822 | -0.02(-0.27%) |
Nov 24, 2021 | 8.538 | 8.538 | 8.382 | 8.499 | 327,773 | -0.03(-0.36%) |
Nov 23, 2021 | 8.701 | 8.706 | 8.436 | 8.530 | 442,190 | -0.23(-2.66%) |
Nov 22, 2021 | 8.802 | 8.872 | 8.732 | 8.763 | 185,238 | +0.03(+0.32%) |
Nov 19, 2021 | 8.812 | 8.836 | 8.720 | 8.735 | 219,805 | -0.09(-0.96%) |
Nov 18, 2021 | 8.890 | 8.913 | 8.820 | 8.820 | 356,139 | -0.09(-1.04%) |
Nov 17, 2021 | 8.921 | 8.952 | 8.905 | 8.913 | 139,991 | -0.03(-0.35%) |
Nov 16, 2021 | 8.936 | 8.967 | 8.928 | 8.944 | 186,244 | +0.01(+0.09%) |
Nov 15, 2021 | 8.928 | 8.959 | 8.890 | 8.936 | 166,377 | -0.02(-0.17%) |
Nov 12, 2021 | 8.867 | 8.967 | 8.867 | 8.952 | 146,515 | +0.02(+0.26%) |
Nov 11, 2021 | 8.913 | 8.952 | 8.890 | 8.928 | 123,594 | +0.05(+0.52%) |
Nov 10, 2021 | 8.882 | 8.882 | 149,370 | +0.00(+0.00%) | ||
Nov 09, 2021 | 8.905 | 8.936 | 8.882 | 8.882 | 89,592 | -0.05(-0.52%) |
Nov 08, 2021 | 8.898 | 8.944 | 8.867 | 8.928 | 76,258 | +0.05(+0.52%) |
Nov 05, 2021 | 8.936 | 8.936 | 8.874 | 8.882 | 107,471 | -0.04(-0.43%) |
Nov 04, 2021 | 8.882 | 8.936 | 8.869 | 8.921 | 76,122 | +0.02(+0.26%) |
Nov 03, 2021 | 8.859 | 8.898 | 8.817 | 8.898 | 75,057 | +0.03(+0.35%) |
Nov 02, 2021 | 8.843 | 8.874 | 8.797 | 8.867 | 116,289 | -0.01(-0.09%) |
Nov 01, 2021 | 8.867 | 8.890 | 8.844 | 8.874 | 138,618 | +0.03(+0.35%) |
Oct 29, 2021 | 8.836 | 8.859 | 8.804 | 8.843 | 104,764 | +0.01(+0.09%) |
Oct 28, 2021 | 8.812 | 8.851 | 8.812 | 8.836 | 103,573 | +0.03(+0.35%) |
Oct 27, 2021 | 8.859 | 8.859 | 8.789 | 8.805 | 129,456 | -0.05(-0.61%) |
Oct 26, 2021 | 8.890 | 8.859 | 245,528 | +0.04(+0.44%) | ||
Oct 25, 2021 | 8.843 | 8.874 | 8.766 | 8.820 | 192,346 | -0.07(-0.78%) |
Oct 22, 2021 | 8.681 | 8.890 | 8.669 | 8.890 | 198,076 | +0.23(+2.68%) |
Oct 21, 2021 | 8.735 | 8.764 | 8.635 | 8.658 | 219,352 | -0.06(-0.66%) |
Oct 20, 2021 | 8.692 | 8.723 | 8.692 | 8.715 | 229,830 | +0.01(+0.09%) |
Oct 19, 2021 | 8.677 | 8.723 | 8.661 | 8.707 | 108,743 | +0.07(+0.80%) |
Oct 18, 2021 | 8.562 | 8.669 | 8.550 | 8.638 | 183,022 | +0.07(+0.81%) |
Oct 15, 2021 | 8.515 | 8.577 | 8.500 | 8.569 | 156,284 | +0.07(+0.81%) |
Oct 14, 2021 | 8.469 | 8.515 | 8.439 | 8.500 | 136,378 | +0.08(+1.00%) |
Oct 13, 2021 | 8.416 | 8.431 | 8.377 | 8.416 | 134,752 | +0.03(+0.37%) |
Oct 12, 2021 | 8.408 | 8.408 | 8.347 | 8.385 | 166,910 | +0.00(+0.00%) |
Oct 11, 2021 | 8.339 | 8.423 | 8.339 | 8.385 | 120,854 | +0.02(+0.28%) |
Oct 08, 2021 | 8.393 | 8.408 | 8.339 | 8.362 | 145,734 | +0.02(+0.18%) |
Oct 07, 2021 | 8.293 | 8.408 | 8.293 | 8.347 | 197,314 | +0.05(+0.65%) |
Oct 06, 2021 | 8.239 | 8.316 | 8.216 | 8.293 | 154,457 | +0.04(+0.47%) |
Oct 05, 2021 | 8.208 | 8.277 | 8.201 | 8.254 | 141,548 | +0.04(+0.47%) |
Oct 04, 2021 | 8.293 | 8.304 | 8.178 | 8.216 | 189,596 | -0.08(-1.02%) |