Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.400 | 7.463 | 7.330 | 7.345 | 37,636 | -0.08(-1.01%) |
Dec 30, 2021 | 7.450 | 7.481 | 7.350 | 7.420 | 63,810 | -0.01(-0.13%) |
Dec 29, 2021 | 7.540 | 7.540 | 7.430 | 7.430 | 62,974 | -0.20(-2.62%) |
Dec 28, 2021 | 7.490 | 7.700 | 7.440 | 7.630 | 54,304 | +0.16(+2.14%) |
Dec 27, 2021 | 7.290 | 7.570 | 7.290 | 7.470 | 68,283 | +0.18(+2.47%) |
Dec 23, 2021 | 7.050 | 7.429 | 7.050 | 7.290 | 70,633 | +0.28(+3.99%) |
Dec 22, 2021 | 6.820 | 7.045 | 6.817 | 7.010 | 57,235 | +0.20(+2.94%) |
Dec 21, 2021 | 6.850 | 6.924 | 6.780 | 6.810 | 49,725 | +0.03(+0.44%) |
Dec 20, 2021 | 6.950 | 6.960 | 6.780 | 6.780 | 48,808 | -0.19(-2.73%) |
Dec 17, 2021 | 7.080 | 7.080 | 6.940 | 6.970 | 61,529 | -0.09(-1.27%) |
Dec 16, 2021 | 7.030 | 7.210 | 7.000 | 7.060 | 43,424 | +0.06(+0.86%) |
Dec 15, 2021 | 6.880 | 7.061 | 6.880 | 7.000 | 25,178 | +0.12(+1.74%) |
Dec 14, 2021 | 6.810 | 6.897 | 6.750 | 6.880 | 53,765 | +0.03(+0.44%) |
Dec 13, 2021 | 7.040 | 7.040 | 6.700 | 6.850 | 126,534 | -0.16(-2.28%) |
Dec 10, 2021 | 7.220 | 7.270 | 7.000 | 7.010 | 106,856 | -0.20(-2.77%) |
Dec 09, 2021 | 7.350 | 7.390 | 7.210 | 7.210 | 70,099 | -0.15(-2.04%) |
Dec 08, 2021 | 7.550 | 7.550 | 7.250 | 7.360 | 168,315 | -0.19(-2.52%) |
Dec 07, 2021 | 7.860 | 8.300 | 7.500 | 7.550 | 75,443 | -0.31(-3.94%) |
Dec 06, 2021 | 8.050 | 8.050 | 7.840 | 7.860 | 108,457 | -0.21(-2.60%) |
Dec 03, 2021 | 8.080 | 8.117 | 8.070 | 8.070 | 16,299 | -0.03(-0.37%) |
Dec 02, 2021 | 8.170 | 8.233 | 8.030 | 8.100 | 37,486 | -0.09(-1.10%) |
Dec 01, 2021 | 8.270 | 8.270 | 8.180 | 8.190 | 30,813 | +0.01(+0.12%) |
Nov 30, 2021 | 8.340 | 8.365 | 8.170 | 8.180 | 30,500 | -0.05(-0.61%) |
Nov 29, 2021 | 8.250 | 8.300 | 8.200 | 8.230 | 32,438 | -0.02(-0.24%) |
Nov 26, 2021 | 8.240 | 8.335 | 8.200 | 8.250 | 22,720 | -0.01(-0.12%) |
Nov 24, 2021 | 8.290 | 8.290 | 8.240 | 8.260 | 20,669 | +0.00(+0.00%) |
Nov 23, 2021 | 8.420 | 8.420 | 8.251 | 8.260 | 10,164 | -0.04(-0.48%) |
Nov 22, 2021 | 8.420 | 8.420 | 8.270 | 8.300 | 34,871 | -0.05(-0.60%) |
Nov 19, 2021 | 8.330 | 8.400 | 8.260 | 8.350 | 18,842 | +0.02(+0.24%) |
Nov 18, 2021 | 8.330 | 8.380 | 8.345 | 8.330 | 51,023 | -0.11(-1.30%) |
Nov 17, 2021 | 8.430 | 8.500 | 8.351 | 8.440 | 67,700 | +0.04(+0.48%) |
Nov 16, 2021 | 8.380 | 8.420 | 8.350 | 8.400 | 58,232 | +0.01(+0.12%) |
Nov 15, 2021 | 8.480 | 8.480 | 8.350 | 8.390 | 33,653 | -0.01(-0.12%) |
Nov 12, 2021 | 8.350 | 8.400 | 8.300 | 8.400 | 27,644 | +0.02(+0.24%) |
Nov 11, 2021 | 8.340 | 8.400 | 8.337 | 8.380 | 42,284 | +0.02(+0.24%) |
Nov 10, 2021 | 8.300 | 8.360 | 30,769 | +0.00(+0.00%) | ||
Nov 09, 2021 | 8.400 | 8.430 | 8.280 | 8.360 | 36,981 | -0.04(-0.48%) |
Nov 08, 2021 | 8.420 | 8.430 | 8.371 | 8.400 | 37,856 | +0.01(+0.12%) |
Nov 05, 2021 | 8.340 | 8.400 | 8.330 | 8.390 | 41,408 | +0.05(+0.60%) |
Nov 04, 2021 | 8.300 | 8.440 | 8.250 | 8.340 | 37,209 | +0.06(+0.72%) |
Nov 03, 2021 | 8.400 | 8.425 | 8.240 | 8.280 | 45,143 | -0.15(-1.78%) |
Nov 02, 2021 | 8.430 | 8.430 | 8.240 | 8.430 | 39,648 | +0.08(+0.96%) |
Nov 01, 2021 | 8.350 | 8.379 | 8.350 | 8.350 | 35,666 | +0.00(+0.00%) |
Oct 29, 2021 | 8.210 | 8.500 | 8.210 | 8.350 | 51,037 | +0.14(+1.71%) |
Oct 28, 2021 | 8.130 | 8.210 | 8.130 | 8.210 | 16,192 | +0.05(+0.60%) |
Oct 27, 2021 | 8.160 | 8.210 | 8.131 | 8.161 | 30,627 | +0.03(+0.38%) |
Oct 26, 2021 | 8.090 | 8.130 | 41,406 | +0.07(+0.87%) | ||
Oct 25, 2021 | 8.080 | 8.120 | 8.030 | 8.060 | 34,295 | -0.02(-0.25%) |
Oct 22, 2021 | 8.040 | 8.120 | 8.010 | 8.080 | 22,631 | +0.00(+0.00%) |
Oct 21, 2021 | 8.080 | 8.130 | 8.000 | 8.080 | 54,627 | +0.00(+0.00%) |
Oct 20, 2021 | 8.070 | 8.120 | 8.070 | 8.080 | 49,175 | +0.01(+0.12%) |
Oct 19, 2021 | 8.120 | 8.155 | 8.050 | 8.070 | 26,898 | -0.03(-0.37%) |
Oct 18, 2021 | 8.050 | 8.200 | 8.030 | 8.100 | 42,029 | +0.03(+0.37%) |
Oct 15, 2021 | 8.010 | 8.090 | 7.950 | 8.070 | 57,935 | +0.17(+2.15%) |
Oct 14, 2021 | 7.920 | 7.990 | 7.900 | 7.900 | 45,904 | +0.00(+0.00%) |
Oct 13, 2021 | 7.910 | 7.940 | 7.875 | 7.900 | 40,186 | -0.01(-0.13%) |
Oct 12, 2021 | 7.640 | 7.910 | 7.500 | 7.910 | 101,530 | +0.21(+2.73%) |
Oct 11, 2021 | 7.700 | 7.910 | 7.660 | 7.700 | 94,386 | -0.21(-2.65%) |
Oct 08, 2021 | 7.930 | 8.080 | 7.910 | 7.910 | 24,184 | -0.07(-0.88%) |
Oct 07, 2021 | 7.960 | 8.030 | 7.952 | 7.980 | 31,214 | -0.02(-0.25%) |
Oct 06, 2021 | 8.050 | 8.110 | 7.950 | 8.000 | 45,756 | -0.05(-0.62%) |
Oct 05, 2021 | 8.040 | 8.150 | 8.040 | 8.050 | 40,633 | -0.02(-0.25%) |
Oct 04, 2021 | 8.250 | 8.250 | 8.010 | 8.070 | 18,188 | -0.10(-1.22%) |