Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.500 | 8.980 | 8.150 | 8.520 | 468,814 | +0.16(+1.91%) |
Dec 30, 2021 | 7.770 | 8.390 | 7.740 | 8.360 | 817,107 | +0.55(+7.04%) |
Dec 29, 2021 | 7.800 | 7.920 | 7.740 | 7.810 | 350,635 | -0.01(-0.13%) |
Dec 28, 2021 | 7.820 | 8.180 | 7.760 | 7.820 | 466,275 | -0.02(-0.26%) |
Dec 27, 2021 | 7.910 | 7.930 | 7.730 | 7.840 | 426,520 | -0.12(-1.51%) |
Dec 23, 2021 | 7.800 | 8.080 | 7.667 | 7.960 | 448,502 | +0.17(+2.18%) |
Dec 22, 2021 | 7.530 | 7.850 | 7.510 | 7.790 | 461,773 | +0.05(+0.65%) |
Dec 21, 2021 | 7.950 | 7.970 | 7.650 | 7.740 | 451,269 | -0.12(-1.53%) |
Dec 20, 2021 | 7.770 | 7.940 | 7.570 | 7.860 | 449,545 | +0.00(+0.00%) |
Dec 17, 2021 | 7.470 | 8.240 | 7.260 | 7.860 | 5,271,616 | +0.21(+2.75%) |
Dec 16, 2021 | 7.950 | 7.950 | 7.440 | 7.650 | 725,985 | -0.22(-2.80%) |
Dec 15, 2021 | 7.300 | 7.900 | 7.130 | 7.870 | 1,190,675 | +0.54(+7.37%) |
Dec 14, 2021 | 7.330 | 7.770 | 7.150 | 7.330 | 725,538 | -0.43(-5.54%) |
Dec 13, 2021 | 7.725 | 7.850 | 7.465 | 7.760 | 817,660 | +0.09(+1.17%) |
Dec 10, 2021 | 7.620 | 7.880 | 7.620 | 7.670 | 378,052 | +0.01(+0.13%) |
Dec 09, 2021 | 7.940 | 8.020 | 7.600 | 7.660 | 461,669 | -0.31(-3.89%) |
Dec 08, 2021 | 7.970 | 8.140 | 7.760 | 7.970 | 383,668 | -0.02(-0.25%) |
Dec 07, 2021 | 7.780 | 8.080 | 7.730 | 7.990 | 527,091 | +0.34(+4.44%) |
Dec 06, 2021 | 7.590 | 7.760 | 7.400 | 7.650 | 370,875 | +0.05(+0.66%) |
Dec 03, 2021 | 7.920 | 7.930 | 7.530 | 7.600 | 647,530 | -0.33(-4.16%) |
Dec 02, 2021 | 7.530 | 7.940 | 7.450 | 7.930 | 456,345 | +0.40(+5.31%) |
Dec 01, 2021 | 7.790 | 7.790 | 7.440 | 7.530 | 1,079,220 | -0.17(-2.21%) |
Nov 30, 2021 | 7.500 | 7.820 | 7.330 | 7.700 | 621,905 | +0.15(+1.99%) |
Nov 29, 2021 | 7.850 | 8.030 | 7.510 | 7.550 | 708,465 | -0.22(-2.83%) |
Nov 26, 2021 | 8.040 | 8.200 | 7.630 | 7.770 | 615,023 | -0.43(-5.24%) |
Nov 24, 2021 | 8.030 | 8.390 | 7.930 | 8.200 | 525,290 | +0.12(+1.49%) |
Nov 23, 2021 | 7.940 | 8.140 | 7.710 | 8.080 | 576,814 | +0.14(+1.76%) |
Nov 22, 2021 | 8.230 | 8.250 | 7.900 | 7.940 | 459,713 | -0.28(-3.41%) |
Nov 19, 2021 | 7.890 | 8.380 | 7.860 | 8.220 | 601,478 | +0.32(+4.05%) |
Nov 18, 2021 | 7.920 | 7.940 | 7.854 | 7.900 | 568,374 | -0.01(-0.13%) |
Nov 17, 2021 | 8.130 | 8.230 | 7.720 | 7.910 | 719,861 | -0.21(-2.59%) |
Nov 16, 2021 | 8.170 | 8.280 | 8.030 | 8.120 | 404,801 | -0.06(-0.73%) |
Nov 15, 2021 | 8.700 | 8.700 | 8.160 | 8.180 | 354,759 | -0.37(-4.33%) |
Nov 12, 2021 | 8.500 | 8.580 | 8.280 | 8.550 | 311,185 | +0.08(+0.94%) |
Nov 11, 2021 | 8.680 | 8.800 | 8.450 | 8.470 | 387,296 | -0.22(-2.53%) |
Nov 10, 2021 | 8.840 | 8.665 | 8.690 | 656,520 | -0.29(-3.23%) | |
Nov 09, 2021 | 8.780 | 9.000 | 8.590 | 8.980 | 447,576 | +0.16(+1.81%) |
Nov 08, 2021 | 8.580 | 9.090 | 8.470 | 8.820 | 473,783 | +0.24(+2.80%) |
Nov 05, 2021 | 8.630 | 9.070 | 8.430 | 8.580 | 758,227 | -0.15(-1.72%) |
Nov 04, 2021 | 8.880 | 9.040 | 8.650 | 8.730 | 484,564 | -0.13(-1.47%) |
Nov 03, 2021 | 8.420 | 8.880 | 8.400 | 8.860 | 634,055 | +0.41(+4.85%) |
Nov 02, 2021 | 8.360 | 8.470 | 8.115 | 8.450 | 288,768 | +0.09(+1.08%) |
Nov 01, 2021 | 8.070 | 8.445 | 8.040 | 8.360 | 578,647 | +0.32(+3.98%) |
Oct 29, 2021 | 8.120 | 8.300 | 7.995 | 8.040 | 265,975 | -0.11(-1.35%) |
Oct 28, 2021 | 7.960 | 8.240 | 7.760 | 8.150 | 454,705 | +0.32(+4.09%) |
Oct 27, 2021 | 7.880 | 8.210 | 7.820 | 7.830 | 531,892 | -0.15(-1.88%) |
Oct 26, 2021 | 8.160 | 7.980 | 7.980 | 385,146 | -0.23(-2.80%) | |
Oct 25, 2021 | 8.320 | 8.390 | 8.050 | 8.210 | 418,107 | -0.09(-1.08%) |
Oct 22, 2021 | 8.440 | 8.000 | 8.300 | 568,958 | -0.17(-2.01%) | |
Oct 21, 2021 | 8.540 | 8.740 | 8.450 | 8.470 | 302,791 | -0.06(-0.70%) |
Oct 20, 2021 | 8.810 | 8.950 | 8.480 | 8.530 | 302,053 | -0.28(-3.18%) |
Oct 19, 2021 | 8.630 | 9.020 | 8.610 | 8.810 | 407,545 | +0.24(+2.80%) |
Oct 18, 2021 | 8.680 | 8.960 | 8.430 | 8.570 | 423,768 | -0.15(-1.72%) |
Oct 15, 2021 | 9.330 | 9.330 | 8.660 | 8.720 | 498,798 | -0.50(-5.42%) |
Oct 14, 2021 | 9.370 | 9.535 | 9.110 | 9.220 | 390,668 | -0.10(-1.07%) |
Oct 13, 2021 | 9.300 | 9.460 | 9.130 | 9.320 | 311,961 | +0.02(+0.22%) |
Oct 12, 2021 | 9.120 | 9.350 | 9.010 | 9.300 | 397,563 | +0.18(+1.97%) |
Oct 11, 2021 | 9.040 | 9.407 | 8.850 | 9.120 | 718,115 | +0.10(+1.11%) |
Oct 08, 2021 | 8.950 | 9.090 | 8.820 | 9.020 | 225,167 | +0.01(+0.11%) |
Oct 07, 2021 | 8.930 | 9.200 | 8.800 | 9.010 | 644,041 | +0.08(+0.90%) |
Oct 06, 2021 | 8.910 | 8.970 | 8.710 | 8.930 | 554,833 | -0.05(-0.56%) |
Oct 05, 2021 | 8.790 | 9.060 | 8.740 | 8.980 | 492,714 | +0.19(+2.16%) |
Oct 04, 2021 | 8.750 | 8.980 | 8.600 | 8.790 | 691,365 | -0.04(-0.45%) |