Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.490 | 7.580 | 7.270 | 7.320 | 100,983 | -0.14(-1.88%) |
Dec 30, 2021 | 7.140 | 7.505 | 7.077 | 7.460 | 82,165 | +0.23(+3.18%) |
Dec 29, 2021 | 7.210 | 7.350 | 7.200 | 7.230 | 31,012 | +0.02(+0.28%) |
Dec 28, 2021 | 7.380 | 7.390 | 7.000 | 7.210 | 125,374 | -0.13(-1.77%) |
Dec 27, 2021 | 7.410 | 7.584 | 7.280 | 7.340 | 61,226 | -0.02(-0.27%) |
Dec 23, 2021 | 7.370 | 7.560 | 7.260 | 7.360 | 53,200 | +0.05(+0.68%) |
Dec 22, 2021 | 7.460 | 7.500 | 7.220 | 7.310 | 55,500 | -0.11(-1.48%) |
Dec 21, 2021 | 7.310 | 7.548 | 7.182 | 7.420 | 102,809 | +0.21(+2.91%) |
Dec 20, 2021 | 7.380 | 7.380 | 7.150 | 7.210 | 30,598 | -0.14(-1.90%) |
Dec 17, 2021 | 7.340 | 7.490 | 7.090 | 7.350 | 93,392 | +0.02(+0.27%) |
Dec 16, 2021 | 7.460 | 7.620 | 7.200 | 7.330 | 21,603 | +0.22(+3.09%) |
Dec 15, 2021 | 7.370 | 7.480 | 7.110 | 7.110 | 103,878 | -0.24(-3.27%) |
Dec 14, 2021 | 7.420 | 7.450 | 7.230 | 7.350 | 58,522 | -0.08(-1.08%) |
Dec 13, 2021 | 7.640 | 7.810 | 7.270 | 7.430 | 34,382 | -0.17(-2.24%) |
Dec 10, 2021 | 7.690 | 7.850 | 7.540 | 7.600 | 29,054 | -0.09(-1.17%) |
Dec 09, 2021 | 7.870 | 7.880 | 7.590 | 7.690 | 14,810 | -0.18(-2.29%) |
Dec 08, 2021 | 7.760 | 7.970 | 7.630 | 7.870 | 19,736 | +0.07(+0.90%) |
Dec 07, 2021 | 7.780 | 7.910 | 7.660 | 7.800 | 20,121 | +0.07(+0.91%) |
Dec 06, 2021 | 8.000 | 8.000 | 7.540 | 7.730 | 29,683 | -0.28(-3.50%) |
Dec 03, 2021 | 7.870 | 8.210 | 7.620 | 8.010 | 54,695 | +0.14(+1.78%) |
Dec 02, 2021 | 7.440 | 7.900 | 7.426 | 7.870 | 78,479 | +0.42(+5.64%) |
Dec 01, 2021 | 7.770 | 7.900 | 7.350 | 7.450 | 76,276 | -0.14(-1.84%) |
Nov 30, 2021 | 7.894 | 7.894 | 7.435 | 7.590 | 95,410 | -0.24(-3.07%) |
Nov 29, 2021 | 8.020 | 8.040 | 7.710 | 7.830 | 44,303 | -0.18(-2.25%) |
Nov 26, 2021 | 8.160 | 8.160 | 7.910 | 8.010 | 28,820 | -0.28(-3.38%) |
Nov 24, 2021 | 8.150 | 8.300 | 8.040 | 8.290 | 49,595 | +0.16(+1.97%) |
Nov 23, 2021 | 8.360 | 8.530 | 8.050 | 8.130 | 61,958 | -0.27(-3.21%) |
Nov 22, 2021 | 8.560 | 8.560 | 8.160 | 8.400 | 66,777 | -0.09(-1.06%) |
Nov 19, 2021 | 8.400 | 8.560 | 8.400 | 8.490 | 25,562 | +0.11(+1.31%) |
Nov 18, 2021 | 8.500 | 8.470 | 8.320 | 8.380 | 46,339 | -0.28(-3.23%) |
Nov 17, 2021 | 8.500 | 8.690 | 8.439 | 8.660 | 28,067 | +0.00(+0.00%) |
Nov 16, 2021 | 8.720 | 8.730 | 8.540 | 8.660 | 22,224 | +0.02(+0.23%) |
Nov 15, 2021 | 8.820 | 8.900 | 8.460 | 8.640 | 35,296 | -0.11(-1.26%) |
Nov 12, 2021 | 8.820 | 8.900 | 8.630 | 8.750 | 41,035 | -0.14(-1.57%) |
Nov 11, 2021 | 8.860 | 8.970 | 8.850 | 8.890 | 34,883 | +0.09(+1.02%) |
Nov 10, 2021 | 9.020 | 8.800 | 89,926 | -0.27(-2.98%) | ||
Nov 09, 2021 | 8.990 | 9.100 | 8.780 | 9.070 | 42,771 | +0.09(+1.00%) |
Nov 08, 2021 | 9.110 | 9.140 | 8.860 | 8.980 | 17,958 | -0.12(-1.32%) |
Nov 05, 2021 | 9.120 | 9.180 | 9.000 | 9.100 | 23,441 | +0.07(+0.78%) |
Nov 04, 2021 | 9.120 | 9.120 | 8.850 | 9.030 | 12,814 | -0.03(-0.33%) |
Nov 03, 2021 | 8.900 | 9.120 | 8.900 | 9.060 | 22,852 | +0.08(+0.89%) |
Nov 02, 2021 | 9.000 | 9.070 | 8.856 | 8.980 | 10,273 | -0.04(-0.44%) |
Nov 01, 2021 | 9.100 | 9.130 | 8.890 | 9.020 | 27,114 | -0.03(-0.33%) |
Oct 29, 2021 | 9.040 | 9.170 | 8.950 | 9.050 | 33,625 | -0.08(-0.88%) |
Oct 28, 2021 | 8.880 | 9.180 | 8.880 | 9.130 | 38,543 | +0.23(+2.58%) |
Oct 27, 2021 | 9.160 | 9.170 | 8.860 | 8.900 | 33,963 | -0.24(-2.63%) |
Oct 26, 2021 | 9.060 | 9.160 | 9.140 | 11,908 | +0.05(+0.55%) | |
Oct 25, 2021 | 9.130 | 9.350 | 8.850 | 9.090 | 20,657 | -0.05(-0.55%) |
Oct 22, 2021 | 9.220 | 9.241 | 9.080 | 9.140 | 19,580 | -0.05(-0.54%) |
Oct 21, 2021 | 9.100 | 9.230 | 9.000 | 9.190 | 88,202 | +0.17(+1.88%) |
Oct 20, 2021 | 8.980 | 9.030 | 8.910 | 9.020 | 35,976 | +0.05(+0.56%) |
Oct 19, 2021 | 8.860 | 9.100 | 8.800 | 8.970 | 50,612 | +0.07(+0.79%) |
Oct 18, 2021 | 8.900 | 8.910 | 8.770 | 8.900 | 15,904 | +0.07(+0.79%) |
Oct 15, 2021 | 8.970 | 8.982 | 8.825 | 8.830 | 20,449 | -0.07(-0.79%) |
Oct 14, 2021 | 8.930 | 9.000 | 8.740 | 8.900 | 28,578 | +0.10(+1.14%) |
Oct 13, 2021 | 8.825 | 8.825 | 8.750 | 8.800 | 7,804 | +0.03(+0.34%) |
Oct 12, 2021 | 8.650 | 8.880 | 8.650 | 8.770 | 40,796 | +0.06(+0.69%) |
Oct 11, 2021 | 8.750 | 9.060 | 8.710 | 8.710 | 33,695 | -0.03(-0.34%) |
Oct 08, 2021 | 8.910 | 9.192 | 8.670 | 8.740 | 8,100 | -0.10(-1.13%) |
Oct 07, 2021 | 8.760 | 9.250 | 8.760 | 8.840 | 126,492 | +0.18(+2.08%) |
Oct 06, 2021 | 8.510 | 8.880 | 8.510 | 8.660 | 28,510 | -0.03(-0.35%) |
Oct 05, 2021 | 8.620 | 8.730 | 8.610 | 8.690 | 6,811 | +0.03(+0.35%) |
Oct 04, 2021 | 8.640 | 8.870 | 8.560 | 8.660 | 25,340 | -0.07(-0.80%) |