Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.849 | 7.979 | 7.832 | 7.955 | 898,818 | +0.13(+1.67%) |
Dec 30, 2021 | 7.792 | 7.824 | 7.792 | 7.824 | 255,051 | +0.05(+0.63%) |
Dec 29, 2021 | 7.751 | 7.784 | 7.747 | 7.775 | 269,296 | +0.01(+0.10%) |
Dec 28, 2021 | 7.775 | 7.792 | 7.747 | 7.767 | 188,225 | -0.01(-0.10%) |
Dec 27, 2021 | 7.751 | 7.792 | 7.751 | 7.775 | 346,209 | +0.05(+0.63%) |
Dec 23, 2021 | 7.645 | 7.739 | 7.645 | 7.726 | 438,134 | +0.08(+1.07%) |
Dec 22, 2021 | 7.555 | 7.653 | 7.555 | 7.645 | 301,871 | +0.07(+0.97%) |
Dec 21, 2021 | 7.555 | 7.629 | 7.539 | 7.572 | 335,467 | +0.05(+0.65%) |
Dec 20, 2021 | 7.580 | 7.580 | 7.515 | 7.523 | 323,983 | -0.11(-1.39%) |
Dec 17, 2021 | 7.621 | 7.645 | 7.547 | 7.629 | 229,386 | +0.01(+0.11%) |
Dec 16, 2021 | 7.580 | 7.629 | 7.555 | 7.621 | 545,095 | +0.04(+0.54%) |
Dec 15, 2021 | 7.515 | 7.588 | 7.490 | 7.580 | 476,343 | +0.07(+0.87%) |
Dec 14, 2021 | 7.596 | 7.612 | 7.506 | 7.515 | 433,710 | -0.09(-1.15%) |
Dec 13, 2021 | 7.667 | 7.667 | 7.594 | 7.602 | 254,609 | -0.04(-0.53%) |
Dec 10, 2021 | 7.699 | 7.699 | 7.626 | 7.642 | 162,371 | -0.03(-0.42%) |
Dec 09, 2021 | 7.699 | 7.715 | 7.659 | 7.675 | 265,072 | -0.01(-0.11%) |
Dec 08, 2021 | 7.650 | 7.683 | 7.626 | 7.683 | 261,015 | +0.05(+0.64%) |
Dec 07, 2021 | 7.586 | 7.650 | 7.569 | 7.634 | 393,595 | +0.11(+1.40%) |
Dec 06, 2021 | 7.521 | 7.537 | 7.480 | 7.529 | 1,829,327 | +0.02(+0.32%) |
Dec 03, 2021 | 7.626 | 7.626 | 7.440 | 7.505 | 629,854 | -0.13(-1.70%) |
Dec 02, 2021 | 7.618 | 7.646 | 7.561 | 7.634 | 479,455 | +0.03(+0.43%) |
Dec 01, 2021 | 7.675 | 7.691 | 7.561 | 7.602 | 525,801 | +0.01(+0.11%) |
Nov 30, 2021 | 7.659 | 7.707 | 7.553 | 7.594 | 363,583 | -0.09(-1.16%) |
Nov 29, 2021 | 7.667 | 7.683 | 7.610 | 7.683 | 400,409 | +0.07(+0.96%) |
Nov 26, 2021 | 7.561 | 7.707 | 7.496 | 7.610 | 288,765 | -0.04(-0.53%) |
Nov 24, 2021 | 7.659 | 7.673 | 7.594 | 7.650 | 430,432 | -0.02(-0.32%) |
Nov 23, 2021 | 7.715 | 7.731 | 7.626 | 7.675 | 422,941 | -0.06(-0.73%) |
Nov 22, 2021 | 7.780 | 7.780 | 7.715 | 7.731 | 365,939 | -0.02(-0.21%) |
Nov 19, 2021 | 7.813 | 7.829 | 7.723 | 7.748 | 388,126 | -0.06(-0.83%) |
Nov 18, 2021 | 7.853 | 7.818 | 7.764 | 7.813 | 555,805 | -0.05(-0.62%) |
Nov 17, 2021 | 7.853 | 7.877 | 7.821 | 7.861 | 244,916 | +0.00(+0.00%) |
Nov 16, 2021 | 7.853 | 7.885 | 7.829 | 7.861 | 471,629 | -0.01(-0.10%) |
Nov 15, 2021 | 7.902 | 7.915 | 7.861 | 7.869 | 307,148 | -0.05(-0.61%) |
Nov 12, 2021 | 7.942 | 7.957 | 7.885 | 7.918 | 332,382 | +0.00(+0.03%) |
Nov 11, 2021 | 7.932 | 7.932 | 7.907 | 7.915 | 211,473 | -0.01(-0.10%) |
Nov 10, 2021 | 7.940 | 7.923 | 148,794 | -0.02(-0.20%) | ||
Nov 09, 2021 | 7.940 | 7.956 | 7.932 | 7.940 | 264,413 | +0.00(+0.00%) |
Nov 08, 2021 | 7.972 | 7.980 | 7.940 | 7.940 | 284,937 | +0.00(+0.00%) |
Nov 05, 2021 | 7.964 | 7.973 | 7.940 | 7.940 | 262,180 | -0.02(-0.20%) |
Nov 04, 2021 | 7.980 | 8.001 | 7.956 | 7.956 | 299,805 | -0.02(-0.30%) |
Nov 03, 2021 | 8.028 | 8.028 | 7.948 | 7.980 | 368,381 | -0.02(-0.20%) |
Nov 02, 2021 | 8.052 | 8.052 | 7.980 | 7.996 | 395,970 | -0.06(-0.70%) |
Nov 01, 2021 | 8.044 | 8.052 | 8.028 | 8.052 | 315,726 | +0.01(+0.10%) |
Oct 29, 2021 | 8.028 | 8.044 | 8.028 | 8.044 | 146,373 | +0.01(+0.10%) |
Oct 28, 2021 | 8.028 | 8.044 | 8.020 | 8.036 | 292,040 | +0.01(+0.10%) |
Oct 27, 2021 | 8.036 | 8.036 | 8.028 | 8.028 | 195,684 | -0.01(-0.10%) |
Oct 26, 2021 | 8.044 | 8.036 | 274,498 | -0.01(-0.10%) | ||
Oct 25, 2021 | 8.044 | 8.052 | 8.020 | 8.044 | 398,414 | +0.00(+0.00%) |
Oct 22, 2021 | 8.036 | 8.044 | 8.028 | 8.044 | 289,936 | +0.02(+0.20%) |
Oct 21, 2021 | 8.020 | 8.028 | 8.004 | 8.028 | 163,074 | +0.01(+0.10%) |
Oct 20, 2021 | 7.972 | 8.028 | 7.964 | 8.020 | 201,004 | +0.06(+0.71%) |
Oct 19, 2021 | 7.988 | 8.004 | 7.948 | 7.964 | 188,269 | +0.00(+0.00%) |
Oct 18, 2021 | 7.948 | 8.004 | 7.948 | 7.964 | 232,974 | +0.02(+0.30%) |
Oct 15, 2021 | 8.012 | 8.012 | 7.940 | 7.940 | 154,073 | -0.06(-0.71%) |
Oct 14, 2021 | 7.988 | 8.020 | 7.980 | 7.996 | 237,560 | +0.04(+0.54%) |
Oct 13, 2021 | 7.953 | 7.953 | 7.941 | 7.953 | 153,709 | +0.00(+0.00%) |
Oct 12, 2021 | 7.945 | 7.953 | 7.937 | 7.953 | 130,803 | +0.03(+0.40%) |
Oct 11, 2021 | 7.945 | 7.961 | 7.913 | 7.921 | 198,221 | -0.01(-0.10%) |
Oct 08, 2021 | 7.937 | 7.953 | 7.897 | 7.929 | 187,486 | +0.01(+0.10%) |
Oct 07, 2021 | 7.937 | 7.953 | 7.897 | 7.921 | 126,563 | -0.02(-0.20%) |
Oct 06, 2021 | 7.897 | 7.945 | 7.873 | 7.937 | 176,393 | +0.02(+0.30%) |
Oct 05, 2021 | 7.913 | 7.937 | 7.897 | 7.913 | 124,803 | +0.02(+0.20%) |
Oct 04, 2021 | 7.969 | 7.969 | 7.897 | 7.897 | 321,884 | -0.05(-0.61%) |