Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.891 | 8.029 | 7.891 | 7.906 | 518,167 | -0.02(-0.19%) |
Dec 30, 2021 | 8.044 | 8.098 | 7.914 | 7.922 | 232,671 | -0.13(-1.62%) |
Dec 29, 2021 | 8.182 | 8.190 | 8.021 | 8.052 | 287,122 | -0.07(-0.85%) |
Dec 28, 2021 | 8.174 | 8.266 | 8.014 | 8.121 | 337,554 | -0.06(-0.75%) |
Dec 27, 2021 | 8.037 | 8.228 | 7.906 | 8.182 | 289,431 | +0.20(+2.49%) |
Dec 23, 2021 | 8.082 | 8.128 | 7.906 | 7.983 | 279,099 | -0.12(-1.51%) |
Dec 22, 2021 | 8.052 | 8.159 | 7.941 | 8.105 | 427,017 | +0.06(+0.76%) |
Dec 21, 2021 | 7.807 | 8.075 | 7.807 | 8.044 | 404,857 | +0.31(+4.06%) |
Dec 20, 2021 | 7.585 | 7.738 | 7.422 | 7.730 | 423,846 | +0.11(+1.41%) |
Dec 17, 2021 | 7.654 | 7.792 | 7.558 | 7.623 | 644,770 | -0.09(-1.19%) |
Dec 16, 2021 | 7.730 | 7.922 | 7.707 | 7.715 | 474,961 | +0.02(+0.20%) |
Dec 15, 2021 | 7.815 | 7.815 | 7.570 | 7.700 | 791,926 | -0.04(-0.49%) |
Dec 14, 2021 | 7.684 | 7.937 | 7.654 | 7.738 | 935,861 | +0.02(+0.20%) |
Dec 13, 2021 | 7.960 | 8.136 | 7.707 | 7.723 | 783,150 | -0.24(-3.07%) |
Dec 10, 2021 | 8.174 | 8.220 | 7.845 | 7.968 | 486,008 | -0.21(-2.62%) |
Dec 09, 2021 | 8.266 | 8.335 | 8.052 | 8.182 | 525,478 | -0.17(-2.02%) |
Dec 08, 2021 | 8.358 | 8.465 | 8.350 | 8.350 | 230,304 | -0.03(-0.37%) |
Dec 07, 2021 | 8.389 | 8.457 | 8.343 | 8.381 | 593,029 | +0.06(+0.74%) |
Dec 06, 2021 | 8.358 | 8.381 | 8.251 | 8.320 | 423,140 | +0.04(+0.46%) |
Dec 03, 2021 | 8.419 | 8.496 | 8.128 | 8.281 | 459,526 | -0.14(-1.64%) |
Dec 02, 2021 | 8.243 | 8.526 | 8.121 | 8.419 | 310,915 | +0.19(+2.33%) |
Dec 01, 2021 | 8.618 | 8.813 | 8.213 | 8.228 | 544,222 | -0.33(-3.85%) |
Nov 30, 2021 | 8.672 | 8.886 | 8.381 | 8.557 | 908,557 | -0.20(-2.27%) |
Nov 29, 2021 | 8.878 | 8.978 | 8.679 | 8.756 | 326,295 | -0.11(-1.21%) |
Nov 26, 2021 | 8.886 | 8.886 | 8.672 | 8.863 | 358,861 | -0.31(-3.34%) |
Nov 24, 2021 | 9.162 | 9.238 | 9.108 | 9.169 | 299,958 | +0.06(+0.67%) |
Nov 23, 2021 | 8.993 | 9.123 | 8.909 | 9.108 | 381,783 | +0.21(+2.41%) |
Nov 22, 2021 | 8.656 | 8.978 | 8.656 | 8.894 | 641,069 | +0.24(+2.74%) |
Nov 19, 2021 | 8.871 | 8.901 | 8.572 | 8.656 | 592,224 | -0.31(-3.50%) |
Nov 18, 2021 | 8.924 | 9.039 | 8.917 | 8.970 | 188,872 | +0.02(+0.17%) |
Nov 17, 2021 | 9.185 | 9.185 | 8.848 | 8.955 | 467,285 | -0.23(-2.50%) |
Nov 16, 2021 | 9.123 | 9.299 | 9.032 | 9.185 | 970,984 | +0.12(+1.35%) |
Nov 15, 2021 | 8.878 | 9.066 | 8.764 | 9.062 | 723,681 | +0.14(+1.54%) |
Nov 12, 2021 | 9.070 | 9.070 | 8.848 | 8.924 | 236,559 | -0.14(-1.52%) |
Nov 11, 2021 | 8.978 | 9.100 | 8.909 | 9.062 | 503,299 | +0.15(+1.63%) |
Nov 10, 2021 | 9.032 | 8.917 | 746,445 | -0.24(-2.67%) | ||
Nov 09, 2021 | 9.162 | 9.229 | 9.012 | 9.162 | 582,042 | +0.00(+0.00%) |
Nov 08, 2021 | 9.199 | 9.267 | 9.087 | 9.162 | 327,736 | +0.04(+0.49%) |
Nov 05, 2021 | 9.094 | 9.199 | 9.012 | 9.117 | 252,311 | +0.04(+0.41%) |
Nov 04, 2021 | 9.297 | 9.357 | 9.049 | 9.079 | 539,925 | -0.19(-2.10%) |
Nov 03, 2021 | 9.252 | 9.327 | 9.186 | 9.274 | 354,292 | -0.02(-0.24%) |
Nov 02, 2021 | 9.327 | 9.469 | 9.184 | 9.297 | 793,545 | -0.17(-1.82%) |
Nov 01, 2021 | 9.492 | 9.544 | 9.426 | 9.469 | 712,921 | +0.09(+0.96%) |
Oct 29, 2021 | 9.364 | 9.402 | 9.229 | 9.379 | 323,807 | +0.01(+0.08%) |
Oct 28, 2021 | 9.169 | 9.372 | 9.132 | 9.372 | 311,611 | +0.29(+3.22%) |
Oct 27, 2021 | 9.117 | 9.259 | 9.012 | 9.079 | 428,725 | -0.04(-0.41%) |
Oct 26, 2021 | 9.222 | 9.102 | 9.117 | 235,318 | -0.08(-0.90%) | |
Oct 25, 2021 | 9.184 | 9.263 | 9.132 | 9.199 | 295,313 | +0.07(+0.82%) |
Oct 22, 2021 | 9.012 | 9.158 | 8.937 | 9.124 | 460,100 | +0.13(+1.50%) |
Oct 21, 2021 | 9.184 | 9.229 | 8.967 | 8.989 | 506,306 | -0.22(-2.44%) |
Oct 20, 2021 | 9.169 | 9.244 | 9.147 | 9.214 | 294,958 | +0.05(+0.57%) |
Oct 19, 2021 | 9.214 | 9.244 | 9.102 | 9.162 | 560,534 | -0.02(-0.24%) |
Oct 18, 2021 | 9.259 | 9.488 | 9.147 | 9.184 | 617,779 | +0.00(+0.00%) |
Oct 15, 2021 | 9.514 | 9.514 | 9.192 | 9.184 | 441,964 | -0.19(-2.00%) |
Oct 14, 2021 | 9.274 | 9.424 | 9.229 | 9.372 | 506,973 | +0.21(+2.29%) |
Oct 13, 2021 | 9.094 | 9.207 | 8.937 | 9.162 | 281,005 | -0.02(-0.24%) |
Oct 12, 2021 | 9.304 | 9.357 | 9.154 | 9.184 | 439,463 | -0.13(-1.45%) |
Oct 11, 2021 | 9.424 | 9.477 | 9.297 | 9.319 | 613,623 | -0.07(-0.80%) |
Oct 08, 2021 | 9.387 | 9.559 | 9.312 | 9.394 | 297,943 | +0.05(+0.56%) |
Oct 07, 2021 | 9.289 | 9.379 | 9.248 | 9.342 | 261,570 | +0.09(+0.97%) |
Oct 06, 2021 | 9.094 | 9.282 | 8.952 | 9.252 | 629,725 | +0.01(+0.16%) |
Oct 05, 2021 | 9.364 | 9.364 | 9.057 | 9.237 | 421,474 | -0.02(-0.24%) |
Oct 04, 2021 | 9.072 | 9.289 | 9.057 | 9.259 | 485,097 | +0.21(+2.32%) |