Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.850 | 7.990 | 7.814 | 7.920 | 61,447 | +0.02(+0.25%) |
Dec 30, 2021 | 7.840 | 7.900 | 7.790 | 7.900 | 116,802 | +0.06(+0.77%) |
Dec 29, 2021 | 7.910 | 7.910 | 7.830 | 7.840 | 42,013 | -0.20(-2.49%) |
Dec 28, 2021 | 8.030 | 8.070 | 8.010 | 8.040 | 48,092 | +0.04(+0.50%) |
Dec 27, 2021 | 8.040 | 8.060 | 8.000 | 8.000 | 62,476 | -0.03(-0.37%) |
Dec 23, 2021 | 7.810 | 8.060 | 7.780 | 8.030 | 66,616 | +0.26(+3.35%) |
Dec 22, 2021 | 7.680 | 7.820 | 7.680 | 7.770 | 62,055 | +0.00(+0.00%) |
Dec 21, 2021 | 7.720 | 7.790 | 7.700 | 7.770 | 64,447 | +0.12(+1.57%) |
Dec 20, 2021 | 7.900 | 7.950 | 7.630 | 7.650 | 35,126 | -0.30(-3.77%) |
Dec 17, 2021 | 7.950 | 7.987 | 7.910 | 7.950 | 22,905 | +0.00(+0.00%) |
Dec 16, 2021 | 7.900 | 7.950 | 7.850 | 7.950 | 29,923 | +0.10(+1.27%) |
Dec 15, 2021 | 7.910 | 7.926 | 7.850 | 7.850 | 46,332 | -0.06(-0.76%) |
Dec 14, 2021 | 7.940 | 7.950 | 7.900 | 7.910 | 34,713 | -0.07(-0.88%) |
Dec 13, 2021 | 8.020 | 8.070 | 7.980 | 7.980 | 52,211 | -0.11(-1.36%) |
Dec 10, 2021 | 8.120 | 8.150 | 8.080 | 8.090 | 29,530 | -0.05(-0.61%) |
Dec 09, 2021 | 8.100 | 8.140 | 8.096 | 8.140 | 15,438 | +0.03(+0.37%) |
Dec 08, 2021 | 8.050 | 8.120 | 8.050 | 8.110 | 18,737 | +0.08(+1.00%) |
Dec 07, 2021 | 8.040 | 8.060 | 8.030 | 8.030 | 42,403 | +0.08(+1.01%) |
Dec 06, 2021 | 7.940 | 7.974 | 7.913 | 7.950 | 32,989 | +0.03(+0.38%) |
Dec 03, 2021 | 8.080 | 8.080 | 7.920 | 7.920 | 94,393 | -0.13(-1.61%) |
Dec 02, 2021 | 8.000 | 8.080 | 8.000 | 8.050 | 34,054 | +0.07(+0.88%) |
Dec 01, 2021 | 7.960 | 8.040 | 7.930 | 7.980 | 47,109 | +0.08(+1.01%) |
Nov 30, 2021 | 7.920 | 7.945 | 7.830 | 7.900 | 44,952 | -0.01(-0.13%) |
Nov 29, 2021 | 8.030 | 8.030 | 7.890 | 7.910 | 46,311 | -0.02(-0.25%) |
Nov 26, 2021 | 8.050 | 8.100 | 7.900 | 7.930 | 47,796 | -0.21(-2.58%) |
Nov 24, 2021 | 8.140 | 8.150 | 8.114 | 8.140 | 69,724 | +0.01(+0.12%) |
Nov 23, 2021 | 8.100 | 8.160 | 8.100 | 8.130 | 139,430 | -0.03(-0.37%) |
Nov 22, 2021 | 8.190 | 8.190 | 8.090 | 8.160 | 130,089 | -0.02(-0.24%) |
Nov 19, 2021 | 8.220 | 8.260 | 8.200 | 8.180 | 119,434 | -0.07(-0.85%) |
Nov 18, 2021 | 8.330 | 8.270 | 8.220 | 8.250 | 69,560 | -0.10(-1.20%) |
Nov 17, 2021 | 8.390 | 8.400 | 8.340 | 8.350 | 72,966 | -0.04(-0.48%) |
Nov 16, 2021 | 8.430 | 8.450 | 8.360 | 8.390 | 74,456 | -0.02(-0.24%) |
Nov 15, 2021 | 8.470 | 8.513 | 8.410 | 8.410 | 88,399 | -0.05(-0.59%) |
Nov 12, 2021 | 8.500 | 8.500 | 8.460 | 8.460 | 47,415 | -0.04(-0.47%) |
Nov 11, 2021 | 8.470 | 8.500 | 8.420 | 8.500 | 67,754 | +0.08(+0.95%) |
Nov 10, 2021 | 8.490 | 8.420 | 58,119 | -0.05(-0.59%) | ||
Nov 09, 2021 | 8.480 | 8.500 | 8.460 | 8.470 | 92,620 | -0.03(-0.35%) |
Nov 08, 2021 | 8.550 | 8.550 | 8.450 | 8.500 | 78,531 | -0.03(-0.35%) |
Nov 05, 2021 | 8.590 | 8.590 | 8.470 | 8.530 | 69,652 | +0.01(+0.12%) |
Nov 04, 2021 | 8.600 | 8.600 | 8.510 | 8.520 | 49,299 | -0.03(-0.35%) |
Nov 03, 2021 | 8.630 | 8.630 | 8.474 | 8.550 | 104,893 | +0.08(+0.94%) |
Nov 02, 2021 | 8.520 | 8.600 | 8.460 | 8.470 | 65,788 | -0.08(-0.94%) |
Nov 01, 2021 | 8.370 | 8.629 | 8.400 | 8.550 | 194,038 | +0.23(+2.76%) |
Oct 29, 2021 | 8.410 | 8.410 | 8.300 | 8.320 | 51,023 | -0.10(-1.19%) |
Oct 28, 2021 | 8.460 | 8.470 | 8.400 | 8.420 | 16,993 | -0.04(-0.47%) |
Oct 27, 2021 | 8.450 | 8.470 | 8.420 | 8.460 | 30,259 | +0.04(+0.48%) |
Oct 26, 2021 | 8.540 | 8.420 | 8.420 | 37,908 | -0.08(-0.94%) | |
Oct 25, 2021 | 8.450 | 8.500 | 8.420 | 8.500 | 67,666 | +0.06(+0.71%) |
Oct 22, 2021 | 8.430 | 8.500 | 8.380 | 8.440 | 33,245 | +0.01(+0.12%) |
Oct 21, 2021 | 8.510 | 8.520 | 8.430 | 8.430 | 53,856 | -0.09(-1.06%) |
Oct 20, 2021 | 8.580 | 8.600 | 8.520 | 8.520 | 31,622 | -0.05(-0.58%) |
Oct 19, 2021 | 8.510 | 8.588 | 8.510 | 8.570 | 38,471 | +0.09(+1.06%) |
Oct 18, 2021 | 8.440 | 8.500 | 8.430 | 8.480 | 27,937 | +0.03(+0.36%) |
Oct 15, 2021 | 8.360 | 8.450 | 8.353 | 8.450 | 43,105 | +0.16(+1.93%) |
Oct 14, 2021 | 8.340 | 8.350 | 8.290 | 8.290 | 21,496 | +0.03(+0.36%) |
Oct 13, 2021 | 8.320 | 8.320 | 8.250 | 8.260 | 17,181 | +0.00(+0.00%) |
Oct 12, 2021 | 8.280 | 8.320 | 8.190 | 8.260 | 66,134 | -0.02(-0.24%) |
Oct 11, 2021 | 8.340 | 8.340 | 8.270 | 8.280 | 39,261 | -0.02(-0.24%) |
Oct 08, 2021 | 8.350 | 8.350 | 8.291 | 8.300 | 13,760 | +0.00(+0.00%) |
Oct 07, 2021 | 8.270 | 8.330 | 8.260 | 8.300 | 33,906 | +0.16(+1.97%) |
Oct 06, 2021 | 8.200 | 8.310 | 8.140 | 8.140 | 62,877 | -0.07(-0.85%) |
Oct 05, 2021 | 8.170 | 8.230 | 8.130 | 8.210 | 26,386 | +0.04(+0.49%) |
Oct 04, 2021 | 8.300 | 8.360 | 8.120 | 8.170 | 62,787 | -0.17(-2.04%) |