Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.516 | 8.588 | 8.504 | 8.580 | 806,858 | +0.08(+0.95%) |
Dec 30, 2021 | 8.492 | 8.532 | 8.479 | 8.500 | 481,354 | +0.02(+0.19%) |
Dec 29, 2021 | 8.439 | 8.492 | 8.439 | 8.484 | 466,746 | +0.04(+0.48%) |
Dec 28, 2021 | 8.451 | 8.492 | 8.427 | 8.443 | 551,814 | -0.01(-0.10%) |
Dec 27, 2021 | 8.427 | 8.451 | 8.407 | 8.451 | 407,286 | +0.05(+0.57%) |
Dec 23, 2021 | 8.347 | 8.427 | 8.328 | 8.403 | 535,790 | +0.06(+0.77%) |
Dec 22, 2021 | 8.274 | 8.379 | 8.250 | 8.339 | 400,588 | +0.09(+1.06%) |
Dec 21, 2021 | 8.187 | 8.267 | 8.160 | 8.251 | 495,754 | +0.14(+1.67%) |
Dec 20, 2021 | 8.187 | 8.195 | 8.052 | 8.115 | 850,935 | -0.18(-2.12%) |
Dec 17, 2021 | 8.291 | 8.307 | 8.171 | 8.291 | 779,147 | -0.02(-0.19%) |
Dec 16, 2021 | 8.411 | 8.419 | 8.307 | 8.307 | 617,075 | -0.08(-0.95%) |
Dec 15, 2021 | 8.339 | 8.395 | 8.315 | 8.387 | 570,488 | +0.06(+0.67%) |
Dec 14, 2021 | 8.331 | 8.387 | 8.299 | 8.331 | 697,906 | -0.04(-0.48%) |
Dec 13, 2021 | 8.339 | 8.379 | 8.285 | 8.371 | 701,962 | +0.04(+0.48%) |
Dec 10, 2021 | 8.419 | 8.435 | 8.299 | 8.331 | 626,065 | -0.07(-0.86%) |
Dec 09, 2021 | 8.411 | 8.439 | 8.374 | 8.403 | 368,295 | -0.04(-0.47%) |
Dec 08, 2021 | 8.347 | 8.443 | 8.323 | 8.443 | 566,136 | +0.15(+1.83%) |
Dec 07, 2021 | 8.283 | 8.359 | 8.235 | 8.291 | 536,744 | +0.11(+1.37%) |
Dec 06, 2021 | 8.087 | 8.179 | 8.032 | 8.179 | 580,289 | +0.14(+1.69%) |
Dec 03, 2021 | 8.211 | 8.215 | 8.036 | 8.044 | 803,826 | -0.14(-1.66%) |
Dec 02, 2021 | 8.123 | 8.211 | 8.118 | 8.179 | 718,713 | +0.07(+0.89%) |
Dec 01, 2021 | 8.115 | 8.239 | 8.107 | 8.107 | 1,308,195 | +0.03(+0.40%) |
Nov 30, 2021 | 8.139 | 8.187 | 8.068 | 8.075 | 866,185 | -0.07(-0.88%) |
Nov 29, 2021 | 8.147 | 8.203 | 8.107 | 8.147 | 921,499 | +0.04(+0.49%) |
Nov 26, 2021 | 8.131 | 8.163 | 8.068 | 8.107 | 687,478 | -0.16(-1.93%) |
Nov 24, 2021 | 8.163 | 8.267 | 8.155 | 8.267 | 588,949 | +0.06(+0.68%) |
Nov 23, 2021 | 8.259 | 8.283 | 8.179 | 8.211 | 682,571 | -0.10(-1.25%) |
Nov 22, 2021 | 8.403 | 8.411 | 8.291 | 8.315 | 790,201 | -0.05(-0.58%) |
Nov 19, 2021 | 8.419 | 8.427 | 8.364 | 8.364 | 527,276 | -0.06(-0.66%) |
Nov 18, 2021 | 8.404 | 8.435 | 8.412 | 8.419 | 624,811 | +0.02(+0.28%) |
Nov 17, 2021 | 8.372 | 8.400 | 8.348 | 8.396 | 479,548 | -0.01(-0.09%) |
Nov 16, 2021 | 8.324 | 8.419 | 8.324 | 8.404 | 532,860 | +0.06(+0.76%) |
Nov 15, 2021 | 8.412 | 8.443 | 8.324 | 8.340 | 874,402 | -0.08(-0.94%) |
Nov 12, 2021 | 8.435 | 8.443 | 8.364 | 8.419 | 834,635 | -0.02(-0.19%) |
Nov 11, 2021 | 8.443 | 8.475 | 8.412 | 8.435 | 470,359 | +0.00(+0.00%) |
Nov 10, 2021 | 8.467 | 8.435 | 459,518 | -0.04(-0.47%) | ||
Nov 09, 2021 | 8.491 | 8.514 | 8.419 | 8.475 | 540,252 | -0.02(-0.19%) |
Nov 08, 2021 | 8.491 | 8.515 | 8.447 | 8.491 | 497,304 | +0.01(+0.09%) |
Nov 05, 2021 | 8.475 | 8.499 | 8.435 | 8.483 | 608,327 | +0.02(+0.19%) |
Nov 04, 2021 | 8.451 | 8.487 | 8.435 | 8.467 | 580,853 | +0.02(+0.19%) |
Nov 03, 2021 | 8.419 | 8.459 | 8.396 | 8.451 | 497,040 | +0.02(+0.28%) |
Nov 02, 2021 | 8.435 | 8.443 | 8.412 | 8.427 | 492,213 | -0.02(-0.19%) |
Nov 01, 2021 | 8.435 | 8.418 | 8.396 | 8.443 | 523,537 | +0.04(+0.47%) |
Oct 29, 2021 | 8.380 | 8.419 | 8.365 | 8.404 | 643,244 | +0.02(+0.19%) |
Oct 28, 2021 | 8.364 | 8.388 | 8.336 | 8.388 | 427,539 | +0.05(+0.57%) |
Oct 27, 2021 | 8.372 | 8.396 | 8.332 | 8.340 | 650,993 | -0.05(-0.57%) |
Oct 26, 2021 | 8.380 | 8.388 | 716,572 | +0.06(+0.67%) | ||
Oct 25, 2021 | 8.316 | 8.340 | 8.261 | 8.332 | 395,742 | +0.02(+0.19%) |
Oct 22, 2021 | 8.356 | 8.372 | 8.245 | 8.316 | 588,341 | -0.01(-0.10%) |
Oct 21, 2021 | 8.388 | 8.392 | 8.308 | 8.324 | 561,867 | -0.06(-0.67%) |
Oct 20, 2021 | 8.365 | 8.396 | 8.325 | 8.381 | 836,123 | +0.00(+0.00%) |
Oct 19, 2021 | 8.318 | 8.408 | 8.318 | 8.381 | 661,216 | +0.10(+1.24%) |
Oct 18, 2021 | 8.262 | 8.357 | 8.239 | 8.278 | 806,879 | +0.01(+0.10%) |
Oct 15, 2021 | 8.207 | 8.294 | 8.207 | 8.270 | 536,964 | +0.12(+1.45%) |
Oct 14, 2021 | 8.176 | 8.247 | 8.113 | 8.152 | 763,985 | +0.04(+0.49%) |
Oct 13, 2021 | 8.113 | 8.144 | 8.081 | 8.113 | 552,467 | +0.04(+0.49%) |
Oct 12, 2021 | 8.128 | 8.128 | 8.065 | 8.073 | 496,839 | -0.01(-0.10%) |
Oct 11, 2021 | 8.065 | 8.160 | 8.058 | 8.081 | 551,527 | +0.03(+0.39%) |
Oct 08, 2021 | 8.050 | 8.089 | 8.018 | 8.050 | 482,880 | +0.03(+0.39%) |
Oct 07, 2021 | 7.986 | 8.081 | 7.986 | 8.018 | 596,381 | +0.08(+0.99%) |
Oct 06, 2021 | 7.900 | 7.971 | 7.876 | 7.939 | 674,761 | -0.04(-0.49%) |
Oct 05, 2021 | 7.916 | 8.002 | 7.900 | 7.979 | 968,151 | +0.07(+0.90%) |
Oct 04, 2021 | 7.963 | 7.986 | 7.860 | 7.908 | 911,960 | -0.07(-0.89%) |