Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.459 | 7.513 | 7.415 | 7.508 | 1,728,445 | +0.09(+1.18%) |
Dec 30, 2021 | 7.234 | 7.434 | 7.234 | 7.420 | 1,331,998 | +0.13(+1.74%) |
Dec 29, 2021 | 7.215 | 7.434 | 7.200 | 7.293 | 2,176,393 | -0.04(-0.53%) |
Dec 28, 2021 | 7.351 | 7.469 | 7.312 | 7.332 | 1,440,297 | +0.00(+0.00%) |
Dec 27, 2021 | 7.312 | 7.420 | 7.264 | 7.332 | 1,145,640 | -0.02(-0.27%) |
Dec 23, 2021 | 7.273 | 7.381 | 7.186 | 7.351 | 1,522,185 | +0.09(+1.21%) |
Dec 22, 2021 | 7.156 | 7.283 | 7.068 | 7.264 | 1,620,744 | +0.13(+1.78%) |
Dec 21, 2021 | 7.146 | 7.210 | 7.029 | 7.137 | 2,502,715 | +0.03(+0.41%) |
Dec 20, 2021 | 7.059 | 7.117 | 6.932 | 7.107 | 2,805,918 | +0.04(+0.55%) |
Dec 17, 2021 | 7.098 | 7.215 | 6.990 | 7.068 | 8,840,297 | +0.05(+0.70%) |
Dec 16, 2021 | 6.785 | 7.044 | 6.785 | 7.020 | 4,573,650 | +0.36(+5.43%) |
Dec 15, 2021 | 6.795 | 6.805 | 6.483 | 6.658 | 7,320,493 | -0.17(-2.43%) |
Dec 14, 2021 | 6.883 | 6.956 | 6.766 | 6.824 | 3,597,118 | -0.18(-2.51%) |
Dec 13, 2021 | 6.981 | 7.098 | 6.912 | 7.000 | 5,212,385 | +0.02(+0.28%) |
Dec 10, 2021 | 7.117 | 7.117 | 6.854 | 6.981 | 3,266,599 | -0.06(-0.83%) |
Dec 09, 2021 | 7.146 | 7.205 | 6.971 | 7.039 | 2,634,106 | -0.25(-3.48%) |
Dec 08, 2021 | 7.312 | 7.327 | 7.205 | 7.293 | 3,312,265 | -0.02(-0.27%) |
Dec 07, 2021 | 7.225 | 7.420 | 7.205 | 7.312 | 2,234,822 | +0.10(+1.35%) |
Dec 06, 2021 | 7.117 | 7.244 | 7.005 | 7.215 | 2,323,067 | +0.09(+1.30%) |
Dec 03, 2021 | 7.083 | 7.185 | 6.962 | 7.122 | 4,766,435 | +0.05(+0.69%) |
Dec 02, 2021 | 7.200 | 7.239 | 6.918 | 7.073 | 5,033,448 | -0.18(-2.42%) |
Dec 01, 2021 | 7.540 | 7.769 | 7.239 | 7.249 | 5,041,211 | -0.18(-2.49%) |
Nov 30, 2021 | 7.609 | 7.827 | 7.424 | 7.433 | 4,598,668 | -0.09(-1.16%) |
Nov 29, 2021 | 7.560 | 7.599 | 7.443 | 7.521 | 2,102,647 | -0.10(-1.28%) |
Nov 26, 2021 | 7.793 | 7.823 | 7.472 | 7.618 | 1,909,452 | -0.11(-1.39%) |
Nov 24, 2021 | 7.647 | 7.798 | 7.643 | 7.725 | 1,368,246 | +0.00(+0.00%) |
Nov 23, 2021 | 7.706 | 7.823 | 7.570 | 7.725 | 3,215,695 | -0.11(-1.37%) |
Nov 22, 2021 | 7.832 | 7.949 | 7.686 | 7.832 | 2,847,605 | -0.21(-2.66%) |
Nov 19, 2021 | 8.114 | 8.246 | 8.046 | 8.046 | 1,691,589 | -0.10(-1.19%) |
Nov 18, 2021 | 8.251 | 8.192 | 8.110 | 8.144 | 2,068,902 | -0.16(-1.88%) |
Nov 17, 2021 | 8.231 | 8.461 | 8.183 | 8.299 | 2,092,531 | +0.14(+1.67%) |
Nov 16, 2021 | 8.426 | 8.436 | 8.149 | 8.163 | 3,202,084 | -0.21(-2.56%) |
Nov 15, 2021 | 8.387 | 8.460 | 8.314 | 8.377 | 2,066,385 | -0.06(-0.69%) |
Nov 12, 2021 | 8.377 | 8.601 | 8.280 | 8.436 | 2,466,037 | -0.04(-0.46%) |
Nov 11, 2021 | 8.397 | 8.591 | 8.222 | 8.474 | 3,812,804 | +0.23(+2.83%) |
Nov 10, 2021 | 8.183 | 8.241 | 4,486,081 | +0.24(+3.04%) | ||
Nov 09, 2021 | 7.842 | 8.017 | 7.716 | 7.998 | 3,711,134 | +0.21(+2.75%) |
Nov 08, 2021 | 7.813 | 7.832 | 7.682 | 7.784 | 2,053,945 | +0.06(+0.76%) |
Nov 05, 2021 | 7.492 | 7.725 | 7.404 | 7.725 | 1,974,323 | +0.31(+4.20%) |
Nov 04, 2021 | 7.599 | 7.741 | 7.409 | 7.414 | 2,203,419 | -0.03(-0.39%) |
Nov 03, 2021 | 7.249 | 7.477 | 7.195 | 7.443 | 1,737,076 | +0.08(+1.06%) |
Nov 02, 2021 | 7.249 | 7.365 | 7.180 | 7.365 | 2,834,571 | +0.04(+0.53%) |
Nov 01, 2021 | 7.258 | 7.365 | 7.244 | 7.326 | 2,047,071 | +0.09(+1.21%) |
Oct 29, 2021 | 7.482 | 7.482 | 7.200 | 7.239 | 3,868,587 | -0.34(-4.49%) |
Oct 28, 2021 | 7.716 | 7.896 | 7.453 | 7.579 | 7,114,404 | -0.48(-5.92%) |
Oct 27, 2021 | 7.939 | 8.085 | 7.813 | 8.056 | 2,521,697 | +0.12(+1.47%) |
Oct 26, 2021 | 7.842 | 7.959 | 7.939 | 2,553,709 | +0.02(+0.25%) | |
Oct 25, 2021 | 7.871 | 7.988 | 7.774 | 7.920 | 2,216,370 | +0.14(+1.75%) |
Oct 22, 2021 | 7.891 | 8.042 | 7.754 | 7.784 | 2,689,607 | -0.02(-0.25%) |
Oct 21, 2021 | 7.793 | 7.832 | 7.696 | 7.803 | 1,809,316 | -0.04(-0.50%) |
Oct 20, 2021 | 7.803 | 7.939 | 7.784 | 7.842 | 1,803,782 | +0.12(+1.51%) |
Oct 19, 2021 | 7.920 | 7.920 | 7.686 | 7.725 | 2,052,630 | -0.01(-0.13%) |
Oct 18, 2021 | 7.842 | 7.862 | 7.716 | 7.735 | 2,225,157 | -0.13(-1.61%) |
Oct 15, 2021 | 7.764 | 7.978 | 7.651 | 7.862 | 3,048,663 | -0.07(-0.86%) |
Oct 14, 2021 | 7.832 | 7.949 | 7.813 | 7.930 | 3,437,123 | +0.21(+2.77%) |
Oct 13, 2021 | 7.472 | 7.823 | 7.472 | 7.716 | 3,395,992 | +0.30(+4.07%) |
Oct 12, 2021 | 7.210 | 7.443 | 7.143 | 7.414 | 2,833,052 | +0.23(+3.25%) |
Oct 11, 2021 | 7.219 | 7.297 | 7.142 | 7.180 | 2,174,551 | -0.03(-0.40%) |
Oct 08, 2021 | 7.414 | 7.482 | 7.190 | 7.210 | 4,439,861 | +0.00(+0.00%) |
Oct 07, 2021 | 7.249 | 7.356 | 7.132 | 7.210 | 3,704,642 | -0.09(-1.20%) |
Oct 06, 2021 | 7.219 | 7.317 | 7.117 | 7.297 | 4,963,259 | +0.04(+0.54%) |
Oct 05, 2021 | 7.112 | 7.258 | 6.966 | 7.258 | 2,509,413 | +0.12(+1.63%) |
Oct 04, 2021 | 6.927 | 7.219 | 6.859 | 7.142 | 3,540,414 | +0.19(+2.80%) |