Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.993 | 8.173 | 7.888 | 8.021 | 1,824,735 | -0.05(-0.59%) |
Dec 30, 2021 | 8.078 | 8.296 | 8.045 | 8.069 | 1,181,053 | -0.03(-0.35%) |
Dec 29, 2021 | 8.287 | 8.401 | 8.059 | 8.097 | 1,632,767 | -0.24(-2.85%) |
Dec 28, 2021 | 8.515 | 8.591 | 8.230 | 8.334 | 1,598,102 | -0.15(-1.79%) |
Dec 27, 2021 | 8.315 | 8.538 | 8.116 | 8.486 | 1,467,106 | +0.18(+2.17%) |
Dec 23, 2021 | 8.401 | 8.458 | 8.239 | 8.306 | 1,440,934 | -0.05(-0.57%) |
Dec 22, 2021 | 8.220 | 8.382 | 8.078 | 8.353 | 1,679,041 | +0.08(+0.92%) |
Dec 21, 2021 | 7.717 | 8.306 | 7.679 | 8.277 | 3,132,009 | +0.93(+12.66%) |
Dec 20, 2021 | 7.262 | 7.404 | 7.096 | 7.347 | 2,456,383 | -0.26(-3.37%) |
Dec 17, 2021 | 7.784 | 8.126 | 7.423 | 7.603 | 11,836,956 | -0.26(-3.26%) |
Dec 16, 2021 | 7.945 | 8.164 | 7.765 | 7.860 | 2,740,899 | -0.57(-6.76%) |
Dec 15, 2021 | 8.429 | 8.429 | 7.499 | 8.429 | 3,290,854 | +0.65(+8.42%) |
Dec 14, 2021 | 7.917 | 8.220 | 7.747 | 7.774 | 2,084,934 | -0.35(-4.30%) |
Dec 13, 2021 | 8.429 | 8.458 | 8.016 | 8.123 | 3,340,693 | -0.48(-5.54%) |
Dec 10, 2021 | 8.258 | 8.667 | 8.097 | 8.600 | 3,504,654 | +0.58(+7.22%) |
Dec 09, 2021 | 7.879 | 8.107 | 7.774 | 8.021 | 2,744,319 | -0.02(-0.24%) |
Dec 08, 2021 | 7.613 | 8.107 | 7.599 | 8.040 | 2,499,275 | +0.40(+5.17%) |
Dec 07, 2021 | 7.898 | 7.983 | 7.594 | 7.645 | 2,565,026 | +0.32(+4.44%) |
Dec 06, 2021 | 7.195 | 7.452 | 6.986 | 7.320 | 3,369,489 | +0.22(+3.09%) |
Dec 03, 2021 | 6.768 | 7.295 | 6.768 | 7.100 | 3,236,544 | +0.18(+2.61%) |
Dec 02, 2021 | 6.474 | 6.934 | 6.365 | 6.920 | 3,034,704 | +0.33(+5.04%) |
Dec 01, 2021 | 6.977 | 7.062 | 6.474 | 6.588 | 4,649,032 | -0.09(-1.42%) |
Nov 30, 2021 | 6.550 | 6.721 | 6.399 | 6.683 | 3,704,126 | -0.11(-1.67%) |
Nov 29, 2021 | 7.042 | 7.071 | 6.683 | 6.796 | 2,457,319 | +0.02(+0.28%) |
Nov 26, 2021 | 6.626 | 6.815 | 6.437 | 6.777 | 2,477,936 | -0.36(-5.04%) |
Nov 24, 2021 | 7.128 | 7.303 | 7.099 | 7.137 | 1,404,047 | -0.08(-1.17%) |
Nov 23, 2021 | 7.061 | 7.393 | 7.061 | 7.222 | 3,772,409 | +0.27(+3.94%) |
Nov 22, 2021 | 6.948 | 7.184 | 6.863 | 6.948 | 3,152,082 | -0.02(-0.27%) |
Nov 19, 2021 | 7.270 | 7.440 | 6.910 | 6.967 | 4,661,020 | -0.63(-8.34%) |
Nov 18, 2021 | 7.885 | 7.979 | 7.563 | 7.601 | 3,617,793 | -0.28(-3.60%) |
Nov 17, 2021 | 8.065 | 8.235 | 7.819 | 7.885 | 3,080,133 | -0.36(-4.36%) |
Nov 16, 2021 | 8.055 | 8.245 | 7.894 | 8.245 | 2,370,563 | +0.22(+2.71%) |
Nov 15, 2021 | 8.131 | 8.222 | 7.908 | 8.027 | 2,280,054 | -0.16(-1.97%) |
Nov 12, 2021 | 8.368 | 8.519 | 8.103 | 8.188 | 2,357,338 | -0.34(-4.00%) |
Nov 11, 2021 | 8.595 | 8.723 | 8.500 | 8.528 | 2,364,712 | -0.07(-0.77%) |
Nov 10, 2021 | 8.841 | 8.595 | 2,695,144 | -0.54(-5.91%) | ||
Nov 09, 2021 | 8.794 | 9.153 | 8.623 | 9.134 | 1,754,886 | +0.26(+2.88%) |
Nov 08, 2021 | 8.954 | 9.267 | 8.784 | 8.879 | 2,824,649 | +0.02(+0.21%) |
Nov 05, 2021 | 8.746 | 9.002 | 8.746 | 8.860 | 2,299,523 | +0.25(+2.86%) |
Nov 04, 2021 | 8.888 | 9.144 | 8.405 | 8.614 | 3,801,721 | -0.03(-0.33%) |
Nov 03, 2021 | 8.273 | 8.869 | 8.133 | 8.642 | 2,714,781 | +0.11(+1.33%) |
Nov 02, 2021 | 8.576 | 8.597 | 8.377 | 8.528 | 2,518,305 | +0.16(+1.92%) |
Nov 01, 2021 | 8.254 | 8.519 | 8.188 | 8.368 | 2,229,454 | +0.27(+3.27%) |
Oct 29, 2021 | 8.642 | 7.970 | 8.103 | 4,377,646 | -0.50(-5.83%) | |
Oct 28, 2021 | 8.377 | 8.604 | 4,527,804 | +0.00(+0.00%) | ||
Oct 27, 2021 | 8.992 | 9.082 | 8.481 | 8.604 | 5,233,679 | -0.71(-7.62%) |
Oct 26, 2021 | 8.964 | 9.390 | 9.314 | 9,861,480 | +0.37(+4.13%) | |
Oct 25, 2021 | 8.869 | 9.106 | 8.737 | 8.945 | 4,378,881 | +0.29(+3.39%) |
Oct 22, 2021 | 8.643 | 8.798 | 8.462 | 8.652 | 2,430,018 | -0.07(-0.76%) |
Oct 21, 2021 | 8.907 | 8.964 | 8.552 | 8.718 | 4,619,413 | -0.19(-2.13%) |
Oct 20, 2021 | 8.699 | 8.978 | 8.566 | 8.907 | 6,677,567 | +0.14(+1.62%) |
Oct 19, 2021 | 8.907 | 8.954 | 8.519 | 8.765 | 3,780,871 | -0.16(-1.80%) |
Oct 18, 2021 | 8.699 | 9.096 | 8.689 | 8.926 | 3,390,924 | +0.33(+3.85%) |
Oct 15, 2021 | 8.746 | 8.779 | 8.538 | 8.595 | 3,553,886 | +0.09(+1.11%) |
Oct 14, 2021 | 8.670 | 8.703 | 8.424 | 8.500 | 4,116,159 | +0.02(+0.22%) |
Oct 13, 2021 | 8.235 | 8.514 | 8.008 | 8.481 | 7,437,356 | +0.13(+1.59%) |
Oct 12, 2021 | 8.519 | 8.652 | 8.339 | 8.349 | 3,038,845 | -0.17(-2.00%) |
Oct 11, 2021 | 8.860 | 9.040 | 8.481 | 8.519 | 2,873,467 | -0.09(-0.99%) |
Oct 08, 2021 | 8.794 | 8.992 | 8.576 | 8.604 | 2,703,586 | -0.06(-0.66%) |
Oct 07, 2021 | 8.547 | 8.831 | 8.386 | 8.661 | 3,035,088 | +0.07(+0.77%) |
Oct 06, 2021 | 8.907 | 9.134 | 8.552 | 8.595 | 3,451,077 | -0.63(-6.87%) |
Oct 05, 2021 | 9.380 | 9.589 | 9.087 | 9.229 | 4,496,289 | -0.10(-1.12%) |
Oct 04, 2021 | 9.191 | 9.510 | 9.068 | 9.333 | 2,909,571 | +0.40(+4.45%) |