Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.550 | 7.840 | 7.420 | 7.570 | 1,041,794 | -0.01(-0.13%) |
Dec 30, 2021 | 7.300 | 7.810 | 7.250 | 7.580 | 532,079 | +0.27(+3.69%) |
Dec 29, 2021 | 7.600 | 7.620 | 7.230 | 7.310 | 539,072 | -0.26(-3.43%) |
Dec 28, 2021 | 7.690 | 7.828 | 7.510 | 7.570 | 606,867 | -0.17(-2.20%) |
Dec 27, 2021 | 7.950 | 8.000 | 7.640 | 7.740 | 597,235 | -0.18(-2.27%) |
Dec 23, 2021 | 7.630 | 7.980 | 7.445 | 7.920 | 568,841 | +0.42(+5.60%) |
Dec 22, 2021 | 7.720 | 7.820 | 7.430 | 7.500 | 833,628 | -0.19(-2.47%) |
Dec 21, 2021 | 7.360 | 7.860 | 7.350 | 7.690 | 1,007,288 | +0.42(+5.78%) |
Dec 20, 2021 | 7.550 | 7.550 | 7.135 | 7.270 | 1,027,873 | -0.31(-4.09%) |
Dec 17, 2021 | 7.240 | 7.720 | 7.010 | 7.580 | 2,265,798 | +0.18(+2.43%) |
Dec 16, 2021 | 8.300 | 8.349 | 7.203 | 7.400 | 1,451,718 | -0.60(-7.50%) |
Dec 15, 2021 | 7.700 | 8.030 | 7.340 | 8.000 | 1,091,666 | +0.30(+3.90%) |
Dec 14, 2021 | 7.700 | 8.200 | 7.570 | 7.700 | 1,084,232 | -0.29(-3.63%) |
Dec 13, 2021 | 8.240 | 8.480 | 7.880 | 7.990 | 1,412,873 | +0.24(+3.10%) |
Dec 10, 2021 | 8.120 | 8.359 | 7.610 | 7.750 | 712,592 | -0.32(-3.97%) |
Dec 09, 2021 | 8.380 | 8.480 | 8.000 | 8.070 | 907,076 | -0.31(-3.70%) |
Dec 08, 2021 | 8.200 | 8.480 | 8.120 | 8.380 | 861,619 | +0.15(+1.82%) |
Dec 07, 2021 | 8.390 | 8.600 | 8.150 | 8.230 | 986,682 | -0.01(-0.12%) |
Dec 06, 2021 | 7.270 | 8.250 | 7.009 | 8.240 | 1,453,681 | +1.06(+14.76%) |
Dec 03, 2021 | 7.950 | 7.990 | 7.008 | 7.180 | 1,390,576 | -0.76(-9.57%) |
Dec 02, 2021 | 7.680 | 7.960 | 7.450 | 7.940 | 1,052,370 | +0.17(+2.19%) |
Dec 01, 2021 | 8.390 | 8.600 | 7.710 | 7.770 | 720,864 | -0.51(-6.16%) |
Nov 30, 2021 | 8.120 | 8.530 | 7.980 | 8.280 | 1,628,643 | +0.16(+1.97%) |
Nov 29, 2021 | 8.600 | 8.820 | 7.935 | 8.120 | 951,057 | -0.40(-4.69%) |
Nov 26, 2021 | 8.190 | 8.600 | 8.190 | 8.520 | 433,473 | +0.09(+1.07%) |
Nov 24, 2021 | 7.940 | 8.550 | 7.862 | 8.430 | 840,775 | +0.40(+4.98%) |
Nov 23, 2021 | 8.150 | 8.320 | 7.820 | 8.030 | 806,078 | -0.15(-1.83%) |
Nov 22, 2021 | 8.720 | 8.740 | 8.060 | 8.180 | 871,538 | -0.25(-2.97%) |
Nov 19, 2021 | 8.620 | 8.715 | 8.340 | 8.430 | 537,447 | -0.19(-2.20%) |
Nov 18, 2021 | 9.050 | 8.611 | 8.450 | 8.620 | 803,551 | -0.21(-2.38%) |
Nov 17, 2021 | 9.520 | 9.520 | 8.770 | 8.830 | 689,152 | -0.62(-6.56%) |
Nov 16, 2021 | 8.710 | 9.450 | 8.638 | 9.450 | 900,555 | +0.67(+7.63%) |
Nov 15, 2021 | 8.660 | 9.030 | 8.530 | 8.780 | 1,394,690 | +0.33(+3.91%) |
Nov 12, 2021 | 8.550 | 8.630 | 8.098 | 8.450 | 1,647,764 | -0.15(-1.74%) |
Nov 11, 2021 | 8.850 | 8.922 | 8.290 | 8.600 | 1,207,009 | -0.21(-2.38%) |
Nov 10, 2021 | 9.430 | 8.810 | 1,094,190 | -0.30(-3.29%) | ||
Nov 09, 2021 | 9.400 | 9.480 | 8.730 | 9.110 | 1,429,721 | -0.35(-3.70%) |
Nov 08, 2021 | 9.330 | 9.890 | 9.250 | 9.460 | 1,078,717 | +0.24(+2.60%) |
Nov 05, 2021 | 9.350 | 9.550 | 9.010 | 9.220 | 814,463 | -0.07(-0.75%) |
Nov 04, 2021 | 9.670 | 9.835 | 9.265 | 9.290 | 512,212 | -0.36(-3.73%) |
Nov 03, 2021 | 9.430 | 9.680 | 9.310 | 9.650 | 744,009 | +0.14(+1.47%) |
Nov 02, 2021 | 9.520 | 9.640 | 9.160 | 9.510 | 962,224 | +0.13(+1.39%) |
Nov 01, 2021 | 8.970 | 9.420 | 9.100 | 9.380 | 1,418,870 | +0.49(+5.51%) |
Oct 29, 2021 | 9.100 | 9.270 | 8.770 | 8.890 | 648,776 | -0.22(-2.41%) |
Oct 28, 2021 | 9.130 | 9.250 | 8.940 | 9.110 | 968,797 | -0.02(-0.22%) |
Oct 27, 2021 | 9.600 | 9.650 | 9.090 | 9.130 | 814,879 | -0.55(-5.68%) |
Oct 26, 2021 | 9.720 | 9.680 | 1,178,733 | -0.04(-0.41%) | ||
Oct 25, 2021 | 9.710 | 9.990 | 9.670 | 9.720 | 475,719 | +0.01(+0.10%) |
Oct 22, 2021 | 9.900 | 9.945 | 9.570 | 9.710 | 599,094 | -0.20(-2.02%) |
Oct 21, 2021 | 9.870 | 10.04 | 9.720 | 9.910 | 634,576 | +0.04(+0.41%) |
Oct 20, 2021 | 9.600 | 9.920 | 9.373 | 9.870 | 608,729 | +0.30(+3.13%) |
Oct 19, 2021 | 9.420 | 10.05 | 9.320 | 9.570 | 1,782,488 | +0.26(+2.79%) |
Oct 18, 2021 | 10.15 | 10.18 | 8.900 | 9.310 | 5,557,136 | -1.61(-14.74%) |
Oct 15, 2021 | 11.21 | 11.30 | 10.67 | 10.92 | 955,805 | -0.04(-0.36%) |
Oct 14, 2021 | 10.50 | 11.23 | 10.49 | 10.96 | 953,806 | +0.68(+6.61%) |
Oct 13, 2021 | 9.760 | 10.31 | 9.760 | 10.28 | 778,648 | +0.58(+5.98%) |
Oct 12, 2021 | 9.960 | 9.960 | 9.620 | 9.700 | 1,442,890 | -0.08(-0.82%) |
Oct 11, 2021 | 10.36 | 10.41 | 9.720 | 9.780 | 862,511 | -0.40(-3.93%) |
Oct 08, 2021 | 10.73 | 10.74 | 10.14 | 10.18 | 1,201,466 | -0.47(-4.41%) |
Oct 07, 2021 | 10.84 | 10.92 | 10.38 | 10.65 | 1,181,674 | +0.45(+4.41%) |
Oct 06, 2021 | 10.50 | 10.71 | 10.18 | 10.20 | 760,912 | -0.45(-4.23%) |
Oct 05, 2021 | 10.46 | 10.77 | 10.18 | 10.65 | 864,741 | -0.03(-0.28%) |
Oct 04, 2021 | 11.40 | 11.40 | 10.59 | 10.68 | 624,134 | -0.53(-4.73%) |