Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.426 | 7.541 | 7.355 | 7.524 | 207,887 | +0.12(+1.56%) |
Dec 30, 2021 | 7.382 | 7.488 | 7.329 | 7.408 | 156,257 | +0.08(+1.09%) |
Dec 29, 2021 | 7.266 | 7.465 | 7.228 | 7.329 | 105,185 | +0.00(+0.00%) |
Dec 28, 2021 | 7.435 | 7.577 | 7.299 | 7.329 | 138,802 | -0.04(-0.60%) |
Dec 27, 2021 | 7.249 | 7.399 | 7.160 | 7.373 | 182,122 | +0.06(+0.85%) |
Dec 23, 2021 | 7.355 | 7.488 | 7.222 | 7.311 | 136,704 | -0.06(-0.84%) |
Dec 22, 2021 | 7.408 | 7.488 | 7.222 | 7.373 | 282,282 | -0.03(-0.36%) |
Dec 21, 2021 | 7.364 | 7.453 | 7.195 | 7.399 | 160,631 | +0.08(+1.09%) |
Dec 20, 2021 | 7.329 | 7.337 | 7.160 | 7.320 | 201,767 | -0.01(-0.12%) |
Dec 17, 2021 | 7.506 | 7.753 | 7.320 | 7.329 | 979,254 | -0.30(-3.95%) |
Dec 16, 2021 | 7.346 | 7.675 | 7.276 | 7.630 | 240,724 | +0.40(+5.52%) |
Dec 15, 2021 | 7.320 | 7.320 | 7.018 | 7.231 | 285,992 | -0.04(-0.61%) |
Dec 14, 2021 | 7.373 | 7.533 | 7.178 | 7.275 | 228,425 | -0.03(-0.36%) |
Dec 13, 2021 | 7.444 | 7.497 | 7.231 | 7.302 | 313,385 | -0.19(-2.49%) |
Dec 10, 2021 | 7.604 | 7.635 | 7.422 | 7.488 | 158,908 | -0.10(-1.29%) |
Dec 09, 2021 | 7.816 | 7.870 | 7.541 | 7.586 | 227,117 | -0.43(-5.32%) |
Dec 08, 2021 | 7.923 | 8.056 | 7.843 | 8.012 | 186,624 | +0.13(+1.69%) |
Dec 07, 2021 | 7.958 | 8.065 | 7.808 | 7.879 | 122,085 | -0.04(-0.56%) |
Dec 06, 2021 | 7.967 | 8.056 | 7.763 | 7.923 | 139,106 | -0.04(-0.56%) |
Dec 03, 2021 | 7.852 | 8.056 | 7.748 | 7.967 | 178,725 | +0.21(+2.75%) |
Dec 02, 2021 | 7.923 | 7.932 | 7.595 | 7.754 | 273,618 | -0.04(-0.46%) |
Dec 01, 2021 | 8.331 | 8.482 | 7.763 | 7.790 | 240,617 | -0.38(-4.67%) |
Nov 30, 2021 | 8.171 | 8.464 | 8.171 | 8.171 | 260,005 | -0.01(-0.11%) |
Nov 29, 2021 | 8.003 | 8.225 | 7.950 | 8.180 | 210,684 | +0.11(+1.32%) |
Nov 26, 2021 | 8.136 | 8.154 | 7.834 | 8.074 | 151,760 | +0.01(+0.11%) |
Nov 24, 2021 | 7.994 | 8.171 | 7.950 | 8.065 | 100,543 | -0.04(-0.44%) |
Nov 23, 2021 | 8.092 | 8.154 | 7.941 | 8.100 | 147,295 | -0.12(-1.51%) |
Nov 22, 2021 | 8.233 | 8.384 | 7.923 | 8.225 | 303,575 | -0.04(-0.54%) |
Nov 19, 2021 | 8.642 | 8.713 | 8.233 | 8.269 | 138,593 | -0.42(-4.80%) |
Nov 18, 2021 | 8.766 | 8.686 | 8.588 | 8.686 | 153,864 | -0.07(-0.81%) |
Nov 17, 2021 | 8.890 | 8.961 | 8.659 | 8.757 | 119,978 | +0.04(+0.51%) |
Nov 16, 2021 | 8.872 | 9.005 | 8.650 | 8.713 | 114,518 | -0.22(-2.48%) |
Nov 15, 2021 | 8.908 | 8.979 | 8.810 | 8.934 | 140,107 | -0.04(-0.40%) |
Nov 12, 2021 | 8.828 | 9.085 | 8.624 | 8.970 | 219,783 | +0.07(+0.80%) |
Nov 11, 2021 | 8.695 | 9.005 | 8.624 | 8.899 | 352,083 | +0.52(+6.25%) |
Nov 10, 2021 | 8.491 | 8.367 | 8.375 | 239,791 | +0.10(+1.18%) | |
Nov 09, 2021 | 8.189 | 8.304 | 7.985 | 8.278 | 138,967 | +0.07(+0.86%) |
Nov 08, 2021 | 8.269 | 8.269 | 8.074 | 8.207 | 147,658 | +0.04(+0.54%) |
Nov 05, 2021 | 8.047 | 8.163 | 7.879 | 8.163 | 194,091 | +0.21(+2.68%) |
Nov 04, 2021 | 8.127 | 8.296 | 7.887 | 7.950 | 185,451 | -0.07(-0.88%) |
Nov 03, 2021 | 7.808 | 8.074 | 7.666 | 8.021 | 141,039 | +0.14(+1.80%) |
Nov 02, 2021 | 7.896 | 7.932 | 7.710 | 7.879 | 235,200 | -0.06(-0.78%) |
Nov 01, 2021 | 8.003 | 8.118 | 8.003 | 7.941 | 140,210 | -0.06(-0.78%) |
Oct 29, 2021 | 8.074 | 8.083 | 7.861 | 8.003 | 219,396 | -0.24(-2.91%) |
Oct 28, 2021 | 8.340 | 8.517 | 8.225 | 8.242 | 138,646 | -0.17(-2.00%) |
Oct 27, 2021 | 8.225 | 8.517 | 8.136 | 8.411 | 299,018 | +0.20(+2.49%) |
Oct 26, 2021 | 8.233 | 8.207 | 216,432 | -0.08(-0.96%) | ||
Oct 25, 2021 | 8.331 | 8.393 | 8.216 | 8.287 | 141,622 | +0.16(+1.97%) |
Oct 22, 2021 | 8.296 | 8.438 | 8.056 | 8.127 | 295,200 | -0.06(-0.76%) |
Oct 21, 2021 | 8.109 | 8.198 | 8.043 | 8.189 | 174,212 | -0.06(-0.75%) |
Oct 20, 2021 | 8.189 | 8.384 | 8.180 | 8.251 | 155,290 | +0.12(+1.42%) |
Oct 19, 2021 | 8.260 | 8.272 | 8.021 | 8.136 | 160,027 | +0.04(+0.44%) |
Oct 18, 2021 | 8.145 | 8.225 | 8.029 | 8.100 | 129,632 | -0.07(-0.87%) |
Oct 15, 2021 | 8.029 | 8.340 | 7.932 | 8.171 | 274,838 | -0.08(-0.97%) |
Oct 14, 2021 | 8.171 | 8.358 | 8.092 | 8.251 | 271,735 | +0.27(+3.33%) |
Oct 13, 2021 | 7.879 | 8.109 | 7.843 | 7.985 | 374,185 | +0.22(+2.86%) |
Oct 12, 2021 | 7.559 | 7.781 | 7.497 | 7.763 | 282,367 | +0.34(+4.54%) |
Oct 11, 2021 | 7.506 | 7.648 | 7.408 | 7.426 | 156,605 | -0.08(-1.06%) |
Oct 08, 2021 | 7.630 | 7.666 | 7.408 | 7.506 | 304,125 | +0.12(+1.68%) |
Oct 07, 2021 | 7.462 | 7.577 | 7.337 | 7.382 | 261,382 | -0.15(-2.00%) |
Oct 06, 2021 | 7.240 | 7.533 | 7.240 | 7.533 | 169,853 | +0.20(+2.66%) |
Oct 05, 2021 | 7.337 | 7.355 | 7.107 | 7.337 | 152,525 | -0.03(-0.36%) |
Oct 04, 2021 | 7.231 | 7.524 | 7.231 | 7.364 | 204,853 | +0.08(+1.10%) |