Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.747 | 8.804 | 8.610 | 8.634 | 315,386 | -0.08(-0.93%) |
Dec 30, 2021 | 8.739 | 8.739 | 8.675 | 8.715 | 172,354 | +0.00(+0.00%) |
Dec 29, 2021 | 8.618 | 8.731 | 8.610 | 8.715 | 172,360 | +0.10(+1.12%) |
Dec 28, 2021 | 8.642 | 8.683 | 8.602 | 8.618 | 165,474 | -0.05(-0.56%) |
Dec 27, 2021 | 8.618 | 8.683 | 8.586 | 8.667 | 307,350 | +0.08(+0.94%) |
Dec 23, 2021 | 8.610 | 8.691 | 8.570 | 8.586 | 294,200 | +0.00(+0.00%) |
Dec 22, 2021 | 8.586 | 8.674 | 8.554 | 8.586 | 208,506 | +0.00(+0.06%) |
Dec 21, 2021 | 8.533 | 8.581 | 8.477 | 8.581 | 220,250 | +0.10(+1.23%) |
Dec 20, 2021 | 8.541 | 8.555 | 8.429 | 8.477 | 329,856 | -0.14(-1.67%) |
Dec 17, 2021 | 8.525 | 8.637 | 8.517 | 8.621 | 196,467 | +0.05(+0.56%) |
Dec 16, 2021 | 8.653 | 8.685 | 8.565 | 8.573 | 166,116 | -0.07(-0.83%) |
Dec 15, 2021 | 8.509 | 8.645 | 8.445 | 8.645 | 216,163 | +0.14(+1.60%) |
Dec 14, 2021 | 8.493 | 8.557 | 8.461 | 8.509 | 315,328 | +0.00(+0.00%) |
Dec 13, 2021 | 8.525 | 8.561 | 8.509 | 8.509 | 132,359 | -0.01(-0.09%) |
Dec 10, 2021 | 8.581 | 8.581 | 8.474 | 8.517 | 272,529 | -0.01(-0.09%) |
Dec 09, 2021 | 8.557 | 8.573 | 8.509 | 8.525 | 207,742 | -0.02(-0.19%) |
Dec 08, 2021 | 8.613 | 8.621 | 8.485 | 8.541 | 322,149 | +0.04(+0.47%) |
Dec 07, 2021 | 8.597 | 8.669 | 8.477 | 8.501 | 293,887 | +0.03(+0.38%) |
Dec 06, 2021 | 8.509 | 8.509 | 8.413 | 8.469 | 455,388 | -0.04(-0.47%) |
Dec 03, 2021 | 8.645 | 8.677 | 8.356 | 8.509 | 322,584 | -0.13(-1.49%) |
Dec 02, 2021 | 8.653 | 8.748 | 8.637 | 8.637 | 173,533 | -0.02(-0.28%) |
Dec 01, 2021 | 8.669 | 8.854 | 8.657 | 8.661 | 218,906 | +0.01(+0.09%) |
Nov 30, 2021 | 8.773 | 8.846 | 8.629 | 8.653 | 321,705 | -0.14(-1.55%) |
Nov 29, 2021 | 8.773 | 8.814 | 8.709 | 8.789 | 220,374 | +0.06(+0.64%) |
Nov 26, 2021 | 8.645 | 8.791 | 8.573 | 8.733 | 276,405 | -0.02(-0.27%) |
Nov 24, 2021 | 8.798 | 8.798 | 8.637 | 8.757 | 318,086 | -0.03(-0.36%) |
Nov 23, 2021 | 8.966 | 8.971 | 8.693 | 8.789 | 429,122 | -0.24(-2.66%) |
Nov 22, 2021 | 9.070 | 9.142 | 8.998 | 9.030 | 179,764 | +0.03(+0.32%) |
Nov 19, 2021 | 9.081 | 9.105 | 8.985 | 9.001 | 213,309 | -0.09(-0.96%) |
Nov 18, 2021 | 9.161 | 9.184 | 9.089 | 9.089 | 345,614 | -0.10(-1.04%) |
Nov 17, 2021 | 9.192 | 9.224 | 9.176 | 9.184 | 135,854 | -0.03(-0.35%) |
Nov 16, 2021 | 9.208 | 9.240 | 9.200 | 9.216 | 180,740 | +0.01(+0.09%) |
Nov 15, 2021 | 9.200 | 9.232 | 9.161 | 9.208 | 161,460 | -0.02(-0.17%) |
Nov 12, 2021 | 9.137 | 9.240 | 9.137 | 9.224 | 142,185 | +0.02(+0.26%) |
Nov 11, 2021 | 9.184 | 9.224 | 9.161 | 9.200 | 119,942 | +0.05(+0.52%) |
Nov 10, 2021 | 9.153 | 9.153 | 144,955 | +0.00(+0.00%) | ||
Nov 09, 2021 | 9.176 | 9.208 | 9.153 | 9.153 | 86,944 | -0.05(-0.52%) |
Nov 08, 2021 | 9.168 | 9.216 | 9.137 | 9.200 | 74,005 | +0.05(+0.52%) |
Nov 05, 2021 | 9.208 | 9.208 | 9.145 | 9.153 | 104,295 | -0.04(-0.43%) |
Nov 04, 2021 | 9.153 | 9.208 | 9.139 | 9.192 | 73,873 | +0.02(+0.26%) |
Nov 03, 2021 | 9.129 | 9.168 | 9.085 | 9.168 | 72,838 | +0.03(+0.35%) |
Nov 02, 2021 | 9.113 | 9.145 | 9.065 | 9.137 | 112,853 | -0.01(-0.09%) |
Nov 01, 2021 | 9.137 | 9.161 | 9.113 | 9.145 | 134,522 | +0.03(+0.35%) |
Oct 29, 2021 | 9.105 | 9.129 | 9.072 | 9.113 | 101,668 | +0.01(+0.09%) |
Oct 28, 2021 | 9.081 | 9.121 | 9.081 | 9.105 | 100,512 | +0.03(+0.35%) |
Oct 27, 2021 | 9.129 | 9.129 | 9.057 | 9.073 | 125,630 | -0.06(-0.61%) |
Oct 26, 2021 | 9.161 | 9.129 | 238,272 | +0.04(+0.44%) | ||
Oct 25, 2021 | 9.113 | 9.145 | 9.033 | 9.089 | 186,662 | -0.07(-0.78%) |
Oct 22, 2021 | 8.945 | 9.161 | 8.933 | 9.161 | 192,222 | +0.24(+2.68%) |
Oct 21, 2021 | 9.001 | 9.031 | 8.898 | 8.922 | 212,869 | -0.06(-0.66%) |
Oct 20, 2021 | 8.957 | 8.988 | 8.957 | 8.980 | 223,037 | +0.01(+0.09%) |
Oct 19, 2021 | 8.941 | 8.988 | 8.925 | 8.973 | 105,530 | +0.07(+0.80%) |
Oct 18, 2021 | 8.822 | 8.933 | 8.810 | 8.901 | 177,613 | +0.07(+0.81%) |
Oct 15, 2021 | 8.775 | 8.838 | 8.759 | 8.830 | 151,665 | +0.07(+0.81%) |
Oct 14, 2021 | 8.727 | 8.775 | 8.696 | 8.759 | 132,347 | +0.09(+1.00%) |
Oct 13, 2021 | 8.672 | 8.688 | 8.632 | 8.672 | 130,770 | +0.03(+0.37%) |
Oct 12, 2021 | 8.664 | 8.664 | 8.601 | 8.640 | 161,977 | +0.00(+0.00%) |
Oct 11, 2021 | 8.593 | 8.680 | 8.593 | 8.640 | 117,282 | +0.02(+0.28%) |
Oct 08, 2021 | 8.648 | 8.664 | 8.593 | 8.617 | 141,427 | +0.02(+0.18%) |
Oct 07, 2021 | 8.545 | 8.664 | 8.545 | 8.601 | 191,483 | +0.06(+0.65%) |
Oct 06, 2021 | 8.490 | 8.569 | 8.466 | 8.545 | 149,892 | +0.04(+0.47%) |
Oct 05, 2021 | 8.458 | 8.529 | 8.450 | 8.506 | 137,365 | +0.04(+0.47%) |
Oct 04, 2021 | 8.545 | 8.557 | 8.427 | 8.466 | 183,993 | -0.09(-1.02%) |