Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.970 | 9.130 | 8.630 | 8.710 | 371,547 | -0.26(-2.90%) |
Dec 30, 2021 | 8.980 | 9.410 | 8.850 | 8.970 | 378,887 | -0.11(-1.21%) |
Dec 29, 2021 | 8.590 | 9.120 | 8.460 | 9.080 | 480,772 | +0.50(+5.83%) |
Dec 28, 2021 | 9.220 | 9.360 | 8.580 | 8.580 | 465,726 | -0.73(-7.84%) |
Dec 27, 2021 | 9.020 | 9.400 | 8.870 | 9.310 | 538,643 | +0.34(+3.79%) |
Dec 23, 2021 | 8.780 | 9.000 | 8.700 | 8.970 | 262,972 | +0.16(+1.82%) |
Dec 22, 2021 | 8.910 | 8.970 | 8.620 | 8.810 | 326,054 | -0.09(-1.01%) |
Dec 21, 2021 | 8.320 | 9.040 | 8.320 | 8.900 | 608,925 | +0.59(+7.10%) |
Dec 20, 2021 | 8.000 | 8.910 | 7.660 | 8.310 | 1,129,196 | +0.53(+6.81%) |
Dec 17, 2021 | 7.520 | 8.030 | 7.420 | 7.780 | 699,637 | +0.18(+2.37%) |
Dec 16, 2021 | 7.930 | 7.980 | 7.470 | 7.600 | 228,557 | -0.26(-3.31%) |
Dec 15, 2021 | 7.650 | 7.980 | 7.250 | 7.860 | 489,507 | +0.20(+2.61%) |
Dec 14, 2021 | 7.730 | 7.980 | 7.570 | 7.660 | 374,234 | -0.11(-1.42%) |
Dec 13, 2021 | 8.470 | 8.670 | 7.690 | 7.770 | 639,206 | -0.67(-7.94%) |
Dec 10, 2021 | 8.720 | 8.839 | 8.440 | 8.440 | 303,735 | -0.24(-2.76%) |
Dec 09, 2021 | 8.640 | 8.980 | 8.620 | 8.680 | 228,256 | -0.09(-1.03%) |
Dec 08, 2021 | 8.450 | 8.974 | 8.340 | 8.770 | 291,421 | +0.31(+3.66%) |
Dec 07, 2021 | 8.220 | 8.650 | 8.220 | 8.460 | 330,408 | +0.33(+4.06%) |
Dec 06, 2021 | 7.700 | 8.271 | 7.630 | 8.130 | 423,393 | +0.41(+5.31%) |
Dec 03, 2021 | 8.370 | 8.440 | 7.540 | 7.720 | 787,351 | -0.50(-6.08%) |
Dec 02, 2021 | 7.940 | 8.240 | 7.700 | 8.220 | 494,738 | +0.19(+2.37%) |
Dec 01, 2021 | 8.050 | 8.492 | 7.920 | 8.030 | 536,547 | +0.20(+2.55%) |
Nov 30, 2021 | 7.880 | 7.960 | 7.420 | 7.830 | 1,172,620 | -0.03(-0.38%) |
Nov 29, 2021 | 8.110 | 8.110 | 7.820 | 7.860 | 319,492 | -0.19(-2.36%) |
Nov 26, 2021 | 7.980 | 8.180 | 7.930 | 8.050 | 282,683 | -0.23(-2.78%) |
Nov 24, 2021 | 8.220 | 8.365 | 7.970 | 8.280 | 378,915 | +0.03(+0.36%) |
Nov 23, 2021 | 8.130 | 8.270 | 7.910 | 8.250 | 400,271 | +0.12(+1.48%) |
Nov 22, 2021 | 8.320 | 8.430 | 8.050 | 8.130 | 392,127 | -0.27(-3.21%) |
Nov 19, 2021 | 8.290 | 8.650 | 8.220 | 8.400 | 316,184 | +0.11(+1.33%) |
Nov 18, 2021 | 8.340 | 8.320 | 8.028 | 8.290 | 621,457 | -0.06(-0.72%) |
Nov 17, 2021 | 8.890 | 8.970 | 8.330 | 8.350 | 1,088,754 | -0.59(-6.60%) |
Nov 16, 2021 | 9.100 | 9.150 | 8.920 | 8.940 | 307,918 | -0.23(-2.51%) |
Nov 15, 2021 | 9.240 | 9.250 | 8.890 | 9.170 | 404,546 | +0.05(+0.55%) |
Nov 12, 2021 | 9.340 | 9.360 | 9.090 | 9.120 | 325,802 | -0.24(-2.56%) |
Nov 11, 2021 | 9.340 | 9.690 | 9.200 | 9.360 | 249,990 | +0.26(+2.86%) |
Nov 10, 2021 | 9.310 | 9.040 | 9.100 | 330,062 | -0.27(-2.88%) | |
Nov 09, 2021 | 9.400 | 9.400 | 9.010 | 9.370 | 383,654 | -0.03(-0.32%) |
Nov 08, 2021 | 9.470 | 9.600 | 9.330 | 9.400 | 195,394 | -0.06(-0.63%) |
Nov 05, 2021 | 9.590 | 9.640 | 9.320 | 9.460 | 305,487 | -0.14(-1.46%) |
Nov 04, 2021 | 9.660 | 9.702 | 9.430 | 9.600 | 264,336 | +0.05(+0.52%) |
Nov 03, 2021 | 9.690 | 9.940 | 9.500 | 9.550 | 302,078 | -0.24(-2.45%) |
Nov 02, 2021 | 9.520 | 9.870 | 9.260 | 9.790 | 561,984 | +0.20(+2.09%) |
Nov 01, 2021 | 9.430 | 9.850 | 9.330 | 9.590 | 418,396 | +0.09(+0.95%) |
Oct 29, 2021 | 9.910 | 10.08 | 9.380 | 9.500 | 476,146 | -0.55(-5.47%) |
Oct 28, 2021 | 10.10 | 10.44 | 10.01 | 10.05 | 387,937 | -0.05(-0.50%) |
Oct 27, 2021 | 10.22 | 10.45 | 10.03 | 10.10 | 336,780 | -0.16(-1.56%) |
Oct 26, 2021 | 9.910 | 10.26 | 564,991 | +0.37(+3.74%) | ||
Oct 25, 2021 | 10.02 | 10.11 | 9.670 | 9.890 | 414,753 | -0.20(-1.98%) |
Oct 22, 2021 | 9.670 | 10.80 | 9.440 | 10.09 | 1,064,283 | +0.35(+3.59%) |
Oct 21, 2021 | 10.01 | 10.42 | 9.660 | 9.740 | 438,382 | -0.28(-2.79%) |
Oct 20, 2021 | 9.630 | 10.05 | 9.600 | 10.02 | 253,008 | +0.33(+3.41%) |
Oct 19, 2021 | 9.570 | 9.850 | 9.280 | 9.690 | 430,653 | +0.29(+3.09%) |
Oct 18, 2021 | 9.760 | 9.760 | 9.260 | 9.400 | 513,856 | -0.37(-3.79%) |
Oct 15, 2021 | 9.860 | 9.890 | 9.670 | 9.770 | 221,552 | +0.02(+0.21%) |
Oct 14, 2021 | 9.780 | 9.950 | 9.600 | 9.750 | 250,162 | -0.01(-0.10%) |
Oct 13, 2021 | 9.750 | 10.01 | 9.520 | 9.760 | 274,185 | +0.03(+0.31%) |
Oct 12, 2021 | 9.000 | 9.770 | 9.000 | 9.730 | 421,000 | +0.67(+7.40%) |
Oct 11, 2021 | 8.800 | 9.120 | 8.796 | 9.060 | 187,268 | +0.29(+3.31%) |
Oct 08, 2021 | 8.850 | 8.910 | 8.730 | 8.770 | 151,237 | -0.08(-0.90%) |
Oct 07, 2021 | 8.780 | 9.045 | 8.780 | 8.850 | 189,491 | +0.11(+1.26%) |
Oct 06, 2021 | 8.760 | 8.890 | 8.700 | 8.740 | 346,581 | -0.16(-1.80%) |
Oct 05, 2021 | 8.970 | 9.120 | 8.865 | 8.900 | 308,898 | -0.11(-1.22%) |
Oct 04, 2021 | 9.230 | 9.230 | 8.940 | 9.010 | 243,700 | -0.28(-3.01%) |