Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.900 | 8.908 | 8.818 | 8.851 | 401,746 | -0.03(-0.37%) |
Dec 30, 2021 | 8.875 | 8.908 | 8.851 | 8.883 | 353,356 | +0.02(+0.23%) |
Dec 29, 2021 | 8.855 | 8.871 | 8.831 | 8.863 | 446,262 | +0.04(+0.46%) |
Dec 28, 2021 | 8.822 | 8.871 | 8.806 | 8.822 | 522,435 | -0.01(-0.09%) |
Dec 27, 2021 | 8.782 | 8.847 | 8.782 | 8.831 | 487,304 | +0.05(+0.55%) |
Dec 23, 2021 | 8.790 | 8.822 | 8.759 | 8.782 | 725,926 | -0.02(-0.28%) |
Dec 22, 2021 | 8.798 | 8.814 | 8.766 | 8.806 | 496,347 | +0.02(+0.28%) |
Dec 21, 2021 | 8.742 | 8.806 | 8.742 | 8.782 | 433,635 | +0.05(+0.56%) |
Dec 20, 2021 | 8.701 | 8.766 | 8.685 | 8.733 | 606,172 | -0.02(-0.28%) |
Dec 17, 2021 | 8.782 | 8.806 | 8.733 | 8.758 | 431,827 | -0.05(-0.55%) |
Dec 16, 2021 | 8.774 | 8.831 | 8.750 | 8.806 | 520,431 | +0.03(+0.37%) |
Dec 15, 2021 | 8.733 | 8.774 | 8.689 | 8.774 | 468,568 | +0.07(+0.84%) |
Dec 14, 2021 | 8.758 | 8.766 | 8.701 | 8.701 | 522,583 | -0.06(-0.65%) |
Dec 13, 2021 | 8.758 | 8.798 | 8.733 | 8.758 | 600,021 | -0.03(-0.37%) |
Dec 10, 2021 | 8.774 | 8.806 | 8.733 | 8.790 | 616,385 | +0.05(+0.56%) |
Dec 09, 2021 | 8.758 | 8.758 | 8.677 | 8.742 | 467,740 | +0.00(+0.00%) |
Dec 08, 2021 | 8.709 | 8.758 | 8.701 | 8.742 | 439,497 | +0.05(+0.56%) |
Dec 07, 2021 | 8.685 | 8.725 | 8.666 | 8.693 | 373,086 | +0.03(+0.37%) |
Dec 06, 2021 | 8.693 | 8.701 | 8.620 | 8.661 | 595,250 | +0.06(+0.66%) |
Dec 03, 2021 | 8.653 | 8.669 | 8.580 | 8.604 | 656,643 | -0.02(-0.28%) |
Dec 02, 2021 | 8.644 | 8.693 | 8.628 | 8.628 | 705,249 | -0.02(-0.19%) |
Dec 01, 2021 | 8.758 | 8.782 | 8.644 | 8.644 | 783,488 | -0.09(-1.02%) |
Nov 30, 2021 | 8.806 | 8.806 | 8.721 | 8.733 | 645,250 | -0.08(-0.92%) |
Nov 29, 2021 | 8.774 | 8.847 | 8.750 | 8.814 | 515,704 | +0.08(+0.88%) |
Nov 26, 2021 | 8.689 | 8.738 | 8.681 | 8.738 | 478,301 | +0.02(+0.28%) |
Nov 24, 2021 | 8.713 | 8.738 | 8.665 | 8.713 | 475,440 | +0.02(+0.28%) |
Nov 23, 2021 | 8.681 | 8.721 | 8.665 | 8.689 | 485,070 | +0.00(+0.00%) |
Nov 22, 2021 | 8.665 | 8.722 | 8.665 | 8.689 | 553,735 | +0.01(+0.09%) |
Nov 19, 2021 | 8.705 | 8.713 | 8.665 | 8.681 | 388,986 | -0.02(-0.19%) |
Nov 18, 2021 | 8.794 | 8.701 | 8.665 | 8.697 | 565,738 | -0.09(-1.01%) |
Nov 17, 2021 | 8.770 | 8.790 | 8.721 | 8.786 | 520,197 | +0.02(+0.18%) |
Nov 16, 2021 | 8.826 | 8.826 | 8.770 | 8.770 | 380,684 | -0.06(-0.64%) |
Nov 15, 2021 | 8.826 | 8.834 | 8.778 | 8.826 | 444,632 | +0.00(+0.00%) |
Nov 12, 2021 | 8.786 | 8.834 | 8.754 | 8.826 | 548,057 | +0.04(+0.46%) |
Nov 11, 2021 | 8.794 | 8.802 | 8.746 | 8.786 | 523,687 | -0.02(-0.18%) |
Nov 10, 2021 | 8.738 | 8.802 | 692,060 | +0.07(+0.83%) | ||
Nov 09, 2021 | 8.649 | 8.729 | 8.649 | 8.729 | 450,026 | +0.08(+0.93%) |
Nov 08, 2021 | 8.641 | 8.713 | 8.609 | 8.649 | 477,133 | -0.05(-0.56%) |
Nov 05, 2021 | 8.641 | 8.697 | 8.633 | 8.697 | 406,538 | +0.06(+0.65%) |
Nov 04, 2021 | 8.665 | 8.673 | 8.601 | 8.641 | 444,829 | +0.00(+0.00%) |
Nov 03, 2021 | 8.633 | 8.657 | 8.593 | 8.641 | 599,825 | -0.02(-0.28%) |
Nov 02, 2021 | 8.649 | 8.665 | 8.609 | 8.665 | 514,477 | +0.04(+0.47%) |
Nov 01, 2021 | 8.705 | 8.721 | 8.617 | 8.625 | 866,469 | -0.10(-1.11%) |
Oct 29, 2021 | 8.778 | 8.778 | 8.689 | 8.721 | 453,568 | -0.06(-0.73%) |
Oct 28, 2021 | 8.738 | 8.802 | 8.738 | 8.786 | 492,982 | +0.05(+0.60%) |
Oct 27, 2021 | 8.749 | 8.757 | 8.717 | 8.733 | 560,827 | -0.02(-0.18%) |
Oct 26, 2021 | 8.726 | 8.757 | 8.749 | 533,533 | +0.03(+0.37%) | |
Oct 25, 2021 | 8.717 | 8.733 | 8.686 | 8.717 | 498,125 | -0.01(-0.09%) |
Oct 22, 2021 | 8.678 | 8.741 | 8.678 | 8.726 | 592,948 | +0.05(+0.55%) |
Oct 21, 2021 | 8.686 | 8.694 | 8.642 | 8.678 | 354,679 | +0.00(+0.00%) |
Oct 20, 2021 | 8.638 | 8.701 | 8.622 | 8.678 | 563,516 | +0.04(+0.46%) |
Oct 19, 2021 | 8.598 | 8.638 | 8.574 | 8.638 | 411,641 | +0.05(+0.56%) |
Oct 18, 2021 | 8.550 | 8.614 | 8.534 | 8.590 | 447,352 | -0.02(-0.28%) |
Oct 15, 2021 | 8.606 | 8.622 | 8.578 | 8.614 | 424,664 | +0.04(+0.47%) |
Oct 14, 2021 | 8.566 | 8.598 | 8.542 | 8.574 | 533,210 | +0.02(+0.28%) |
Oct 13, 2021 | 8.494 | 8.566 | 8.478 | 8.550 | 518,617 | +0.04(+0.47%) |
Oct 12, 2021 | 8.462 | 8.510 | 8.446 | 8.510 | 541,159 | +0.06(+0.66%) |
Oct 11, 2021 | 8.478 | 8.478 | 8.422 | 8.454 | 509,077 | -0.02(-0.19%) |
Oct 08, 2021 | 8.526 | 8.526 | 8.438 | 8.470 | 434,148 | -0.02(-0.28%) |
Oct 07, 2021 | 8.462 | 8.514 | 8.455 | 8.494 | 426,263 | +0.05(+0.57%) |
Oct 06, 2021 | 8.446 | 8.454 | 8.398 | 8.446 | 697,318 | -0.02(-0.19%) |
Oct 05, 2021 | 8.446 | 8.494 | 8.446 | 8.462 | 391,309 | +0.01(+0.09%) |
Oct 04, 2021 | 8.502 | 8.526 | 8.458 | 8.454 | 962,714 | -0.09(-1.03%) |