Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.970 | 8.360 | 7.920 | 8.360 | 11,979 | +0.31(+3.85%) |
Dec 30, 2021 | 8.100 | 8.140 | 7.820 | 8.050 | 9,461 | +0.24(+3.13%) |
Dec 29, 2021 | 8.090 | 8.233 | 7.760 | 7.806 | 11,576 | -0.44(-5.39%) |
Dec 28, 2021 | 8.120 | 8.360 | 8.000 | 8.250 | 2,730 | +0.35(+4.43%) |
Dec 27, 2021 | 8.080 | 8.300 | 7.830 | 7.900 | 10,248 | -0.14(-1.74%) |
Dec 23, 2021 | 7.780 | 8.040 | 7.780 | 8.040 | 4,217 | +0.28(+3.61%) |
Dec 22, 2021 | 8.120 | 8.120 | 7.750 | 7.760 | 4,029 | -0.31(-3.84%) |
Dec 21, 2021 | 8.020 | 8.630 | 8.000 | 8.070 | 9,020 | -0.12(-1.47%) |
Dec 20, 2021 | 8.000 | 8.190 | 8.000 | 8.190 | 3,465 | +0.10(+1.24%) |
Dec 17, 2021 | 8.030 | 8.228 | 8.030 | 8.090 | 4,667 | -0.09(-1.10%) |
Dec 16, 2021 | 8.030 | 8.180 | 7.880 | 8.180 | 2,167 | +0.34(+4.34%) |
Dec 15, 2021 | 8.190 | 8.190 | 7.840 | 7.840 | 12,938 | -0.26(-3.21%) |
Dec 14, 2021 | 8.050 | 8.620 | 8.040 | 8.100 | 15,532 | +0.06(+0.75%) |
Dec 13, 2021 | 8.010 | 8.350 | 8.000 | 8.040 | 13,926 | -0.11(-1.35%) |
Dec 10, 2021 | 8.160 | 8.219 | 8.020 | 8.150 | 6,019 | -0.01(-0.12%) |
Dec 09, 2021 | 8.650 | 8.650 | 8.160 | 8.160 | 5,311 | -0.33(-3.89%) |
Dec 08, 2021 | 8.399 | 8.490 | 8.304 | 8.490 | 1,750 | +0.16(+1.92%) |
Dec 07, 2021 | 8.050 | 8.330 | 8.050 | 8.330 | 3,190 | +0.31(+3.87%) |
Dec 06, 2021 | 8.220 | 8.220 | 7.800 | 8.020 | 10,678 | -0.12(-1.47%) |
Dec 03, 2021 | 8.260 | 8.430 | 8.140 | 8.140 | 1,802 | -0.17(-2.05%) |
Dec 02, 2021 | 8.090 | 8.370 | 7.990 | 8.310 | 2,558 | +0.17(+2.09%) |
Dec 01, 2021 | 8.510 | 8.510 | 7.978 | 8.140 | 3,359 | +0.22(+2.78%) |
Nov 30, 2021 | 8.560 | 8.560 | 7.830 | 7.920 | 8,138 | -0.63(-7.37%) |
Nov 29, 2021 | 9.070 | 9.070 | 8.380 | 8.550 | 11,705 | -0.68(-7.37%) |
Nov 26, 2021 | 8.580 | 9.230 | 8.580 | 9.230 | 829 | +0.23(+2.55%) |
Nov 24, 2021 | 8.550 | 9.010 | 8.550 | 9.000 | 13,481 | +0.44(+5.14%) |
Nov 23, 2021 | 8.780 | 9.059 | 8.560 | 8.560 | 12,654 | -0.44(-4.89%) |
Nov 22, 2021 | 9.240 | 9.290 | 8.840 | 9.000 | 13,542 | -0.37(-3.95%) |
Nov 19, 2021 | 9.580 | 9.672 | 9.190 | 9.370 | 7,406 | -0.35(-3.60%) |
Nov 18, 2021 | 9.740 | 9.550 | 9.550 | 9.720 | 11,043 | +0.17(+1.78%) |
Nov 17, 2021 | 9.887 | 9.887 | 9.550 | 9.550 | 2,887 | -0.20(-2.05%) |
Nov 16, 2021 | 9.840 | 9.940 | 9.750 | 9.750 | 9,509 | -0.12(-1.22%) |
Nov 15, 2021 | 9.870 | 9.870 | 9.580 | 9.870 | 7,698 | -0.01(-0.10%) |
Nov 12, 2021 | 10.12 | 10.22 | 9.870 | 9.880 | 13,828 | -0.24(-2.37%) |
Nov 11, 2021 | 10.10 | 10.12 | 10.10 | 10.12 | 1,186 | -0.07(-0.69%) |
Nov 10, 2021 | 10.05 | 10.27 | 10.19 | 8,325 | +0.32(+3.24%) | |
Nov 09, 2021 | 10.11 | 10.12 | 9.870 | 9.870 | 6,127 | -0.28(-2.76%) |
Nov 08, 2021 | 10.20 | 10.20 | 10.13 | 10.15 | 1,208 | +0.05(+0.50%) |
Nov 05, 2021 | 10.19 | 10.28 | 10.10 | 10.10 | 12,658 | -0.01(-0.10%) |
Nov 04, 2021 | 10.02 | 10.38 | 9.870 | 10.11 | 9,174 | +0.12(+1.20%) |
Nov 03, 2021 | 10.11 | 10.11 | 9.880 | 9.990 | 7,840 | -0.16(-1.58%) |
Nov 02, 2021 | 9.870 | 10.15 | 9.860 | 10.15 | 8,032 | +0.44(+4.53%) |
Nov 01, 2021 | 9.690 | 9.820 | 9.660 | 9.710 | 17,523 | -0.06(-0.61%) |
Oct 29, 2021 | 9.690 | 9.849 | 9.610 | 9.770 | 1,547 | +0.08(+0.83%) |
Oct 28, 2021 | 9.710 | 9.778 | 9.580 | 9.690 | 8,589 | -0.07(-0.72%) |
Oct 27, 2021 | 9.882 | 9.882 | 9.750 | 9.760 | 3,587 | +0.01(+0.10%) |
Oct 26, 2021 | 9.850 | 9.750 | 3,262 | -0.05(-0.51%) | ||
Oct 25, 2021 | 9.880 | 9.880 | 9.655 | 9.800 | 9,513 | -0.17(-1.71%) |
Oct 22, 2021 | 10.02 | 10.04 | 9.940 | 9.970 | 13,670 | -0.03(-0.30%) |
Oct 21, 2021 | 10.08 | 10.10 | 10.00 | 10.00 | 12,850 | -0.23(-2.25%) |
Oct 20, 2021 | 10.13 | 10.23 | 10.03 | 10.23 | 8,715 | +0.03(+0.29%) |
Oct 19, 2021 | 10.14 | 10.22 | 10.11 | 10.20 | 5,614 | +0.10(+0.99%) |
Oct 18, 2021 | 10.05 | 10.10 | 10.05 | 10.10 | 2,860 | +0.02(+0.20%) |
Oct 15, 2021 | 10.11 | 10.11 | 10.01 | 10.08 | 5,652 | -0.06(-0.64%) |
Oct 14, 2021 | 10.15 | 10.16 | 10.02 | 10.14 | 4,380 | +0.04(+0.35%) |
Oct 13, 2021 | 10.05 | 10.13 | 10.03 | 10.11 | 1,746 | +0.00(+0.00%) |
Oct 12, 2021 | 10.06 | 10.16 | 10.00 | 10.11 | 13,598 | +0.03(+0.30%) |
Oct 11, 2021 | 10.13 | 10.14 | 9.890 | 10.08 | 18,383 | -0.08(-0.84%) |
Oct 08, 2021 | 10.22 | 10.22 | 10.07 | 10.16 | 1,670 | +0.01(+0.15%) |
Oct 07, 2021 | 10.11 | 10.19 | 9.921 | 10.15 | 2,462 | +0.02(+0.20%) |
Oct 06, 2021 | 9.950 | 10.13 | 9.920 | 10.13 | 8,875 | +0.12(+1.20%) |
Oct 05, 2021 | 9.970 | 10.07 | 9.870 | 10.01 | 10,237 | +0.05(+0.50%) |
Oct 04, 2021 | 9.980 | 10.05 | 9.960 | 9.960 | 7,988 | +0.00(+0.00%) |