Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.392 | 7.442 | 7.271 | 7.409 | 999,096 | +0.02(+0.34%) |
Dec 30, 2021 | 7.292 | 7.421 | 7.267 | 7.384 | 1,513,988 | +0.14(+1.96%) |
Dec 29, 2021 | 7.326 | 7.334 | 7.242 | 7.242 | 1,044,751 | -0.13(-1.81%) |
Dec 28, 2021 | 7.309 | 7.442 | 7.305 | 7.376 | 781,691 | +0.12(+1.61%) |
Dec 27, 2021 | 7.367 | 7.376 | 7.242 | 7.259 | 756,052 | -0.08(-1.14%) |
Dec 23, 2021 | 7.326 | 7.384 | 7.242 | 7.342 | 751,137 | +0.01(+0.11%) |
Dec 22, 2021 | 7.217 | 7.347 | 7.167 | 7.334 | 938,820 | +0.18(+2.44%) |
Dec 21, 2021 | 7.134 | 7.251 | 7.134 | 7.159 | 848,252 | -0.02(-0.23%) |
Dec 20, 2021 | 7.042 | 7.188 | 7.000 | 7.176 | 1,484,551 | +0.08(+1.18%) |
Dec 17, 2021 | 7.234 | 7.251 | 7.088 | 7.092 | 1,434,925 | -0.24(-3.30%) |
Dec 16, 2021 | 7.217 | 7.334 | 7.167 | 7.334 | 2,100,113 | +0.13(+1.85%) |
Dec 15, 2021 | 7.192 | 7.217 | 7.021 | 7.201 | 1,255,180 | -0.02(-0.23%) |
Dec 14, 2021 | 7.159 | 7.305 | 7.151 | 7.217 | 1,224,303 | -0.13(-1.70%) |
Dec 13, 2021 | 7.401 | 7.442 | 7.263 | 7.342 | 972,597 | -0.30(-3.93%) |
Dec 10, 2021 | 7.609 | 7.680 | 7.576 | 7.642 | 794,949 | +0.08(+0.99%) |
Dec 09, 2021 | 7.642 | 7.651 | 7.521 | 7.567 | 915,324 | -0.18(-2.26%) |
Dec 08, 2021 | 7.742 | 7.830 | 7.721 | 7.742 | 1,026,300 | +0.06(+0.76%) |
Dec 07, 2021 | 7.651 | 7.805 | 7.592 | 7.684 | 1,382,046 | +0.20(+2.67%) |
Dec 06, 2021 | 7.384 | 7.513 | 7.301 | 7.484 | 1,180,244 | +0.19(+2.63%) |
Dec 03, 2021 | 7.509 | 7.531 | 7.209 | 7.292 | 1,861,092 | -0.33(-4.27%) |
Dec 02, 2021 | 7.526 | 7.696 | 7.517 | 7.617 | 1,400,527 | +0.13(+1.67%) |
Dec 01, 2021 | 7.867 | 7.892 | 7.484 | 7.492 | 1,931,462 | -0.40(-5.07%) |
Nov 30, 2021 | 7.842 | 7.901 | 7.713 | 7.892 | 2,135,370 | +0.13(+1.61%) |
Nov 29, 2021 | 7.892 | 7.955 | 7.767 | 7.767 | 1,427,717 | +0.00(+0.00%) |
Nov 26, 2021 | 7.942 | 8.042 | 7.717 | 7.767 | 3,171,964 | -0.26(-3.22%) |
Nov 24, 2021 | 7.876 | 8.059 | 7.867 | 8.026 | 1,063,223 | +0.11(+1.37%) |
Nov 23, 2021 | 8.009 | 8.059 | 7.859 | 7.917 | 1,762,640 | -0.17(-2.06%) |
Nov 22, 2021 | 8.001 | 8.142 | 7.992 | 8.084 | 1,470,189 | +0.02(+0.21%) |
Nov 19, 2021 | 8.167 | 8.192 | 8.026 | 8.067 | 1,949,199 | -0.16(-1.92%) |
Nov 18, 2021 | 8.208 | 8.262 | 8.175 | 8.225 | 1,583,347 | -0.04(-0.50%) |
Nov 17, 2021 | 8.250 | 8.383 | 8.242 | 8.267 | 1,229,682 | +0.02(+0.30%) |
Nov 16, 2021 | 8.424 | 8.424 | 8.242 | 8.242 | 1,166,217 | -0.13(-1.59%) |
Nov 15, 2021 | 8.333 | 8.458 | 8.300 | 8.375 | 1,414,858 | -0.13(-1.56%) |
Nov 12, 2021 | 8.350 | 8.516 | 8.325 | 8.508 | 962,696 | +0.07(+0.89%) |
Nov 11, 2021 | 8.350 | 8.483 | 8.341 | 8.433 | 904,119 | +0.03(+0.40%) |
Nov 10, 2021 | 8.474 | 8.400 | 1,761,007 | -0.04(-0.49%) | ||
Nov 09, 2021 | 8.433 | 8.458 | 8.296 | 8.441 | 1,440,747 | +0.15(+1.80%) |
Nov 08, 2021 | 8.275 | 8.449 | 8.250 | 8.292 | 2,060,828 | +0.07(+0.91%) |
Nov 05, 2021 | 8.391 | 8.416 | 8.009 | 8.217 | 2,574,499 | -0.37(-4.35%) |
Nov 04, 2021 | 8.848 | 8.865 | 8.537 | 8.591 | 1,559,266 | -0.25(-2.82%) |
Nov 03, 2021 | 8.724 | 8.857 | 8.657 | 8.840 | 1,317,396 | +0.09(+1.04%) |
Nov 02, 2021 | 8.873 | 8.886 | 8.724 | 8.749 | 1,104,342 | -0.06(-0.66%) |
Nov 01, 2021 | 8.765 | 8.823 | 8.695 | 8.807 | 1,305,173 | +0.04(+0.47%) |
Oct 29, 2021 | 8.956 | 8.998 | 8.749 | 8.765 | 837,272 | -0.12(-1.31%) |
Oct 28, 2021 | 8.832 | 8.906 | 8.786 | 8.881 | 910,447 | -0.04(-0.47%) |
Oct 27, 2021 | 9.081 | 9.197 | 8.857 | 8.923 | 2,110,490 | +0.08(+0.94%) |
Oct 26, 2021 | 9.073 | 8.840 | 8.840 | 1,252,331 | -0.17(-1.94%) | |
Oct 25, 2021 | 9.064 | 9.143 | 8.956 | 9.014 | 1,026,222 | -0.12(-1.27%) |
Oct 22, 2021 | 9.089 | 9.147 | 8.989 | 9.131 | 1,298,007 | +0.27(+3.10%) |
Oct 21, 2021 | 9.006 | 9.014 | 8.836 | 8.857 | 918,496 | -0.20(-2.20%) |
Oct 20, 2021 | 9.139 | 9.147 | 9.033 | 9.056 | 1,439,555 | -0.17(-1.89%) |
Oct 19, 2021 | 9.172 | 9.305 | 9.118 | 9.230 | 3,700,304 | +0.27(+2.97%) |
Oct 18, 2021 | 9.014 | 9.089 | 8.960 | 8.965 | 1,889,507 | -0.07(-0.74%) |
Oct 15, 2021 | 8.890 | 9.147 | 8.873 | 9.031 | 3,083,976 | +0.47(+5.53%) |
Oct 14, 2021 | 8.541 | 8.632 | 8.487 | 8.557 | 2,265,084 | +0.12(+1.38%) |
Oct 13, 2021 | 8.400 | 8.462 | 8.333 | 8.441 | 1,349,292 | +0.02(+0.30%) |
Oct 12, 2021 | 8.657 | 8.690 | 8.412 | 8.416 | 2,477,266 | -0.36(-4.07%) |
Oct 11, 2021 | 8.848 | 8.940 | 8.740 | 8.773 | 2,699,157 | +0.28(+3.33%) |
Oct 08, 2021 | 8.574 | 8.657 | 8.474 | 8.491 | 3,420,358 | -0.11(-1.26%) |
Oct 07, 2021 | 8.350 | 8.616 | 8.350 | 8.599 | 3,827,536 | +0.12(+1.47%) |
Oct 06, 2021 | 8.300 | 8.483 | 8.213 | 8.474 | 4,972,970 | +0.09(+1.09%) |
Oct 05, 2021 | 8.200 | 8.441 | 8.159 | 8.383 | 7,135,632 | +0.18(+2.23%) |
Oct 04, 2021 | 8.109 | 8.225 | 8.067 | 8.200 | 4,154,912 | +0.04(+0.51%) |