Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.940 | 8.960 | 8.852 | 8.921 | 519,351 | +0.07(+0.77%) |
Dec 30, 2021 | 8.823 | 8.970 | 8.803 | 8.852 | 539,124 | +0.05(+0.55%) |
Dec 29, 2021 | 8.784 | 8.823 | 8.608 | 8.803 | 886,319 | +0.07(+0.78%) |
Dec 28, 2021 | 8.794 | 8.877 | 8.706 | 8.735 | 825,308 | -0.05(-0.56%) |
Dec 27, 2021 | 8.588 | 8.794 | 8.481 | 8.784 | 1,188,308 | +0.19(+2.16%) |
Dec 23, 2021 | 8.637 | 8.669 | 8.559 | 8.598 | 547,132 | -0.01(-0.11%) |
Dec 22, 2021 | 8.481 | 8.706 | 8.442 | 8.608 | 942,629 | +0.06(+0.69%) |
Dec 21, 2021 | 8.139 | 8.637 | 8.051 | 8.549 | 1,899,371 | +0.61(+7.63%) |
Dec 20, 2021 | 7.826 | 7.963 | 7.582 | 7.944 | 1,823,017 | +0.11(+1.37%) |
Dec 17, 2021 | 8.071 | 8.100 | 7.782 | 7.836 | 3,410,072 | -0.21(-2.67%) |
Dec 16, 2021 | 8.110 | 8.183 | 8.017 | 8.051 | 786,165 | +0.04(+0.49%) |
Dec 15, 2021 | 7.983 | 8.051 | 7.836 | 8.012 | 1,165,423 | +0.01(+0.12%) |
Dec 14, 2021 | 8.080 | 8.237 | 7.992 | 8.002 | 1,329,295 | -0.08(-0.97%) |
Dec 13, 2021 | 8.188 | 8.207 | 8.022 | 8.080 | 803,029 | -0.16(-1.90%) |
Dec 10, 2021 | 8.305 | 8.339 | 8.207 | 8.237 | 552,589 | -0.04(-0.47%) |
Dec 09, 2021 | 8.305 | 8.364 | 8.256 | 8.276 | 488,864 | -0.08(-0.94%) |
Dec 08, 2021 | 8.354 | 8.457 | 8.315 | 8.354 | 501,533 | -0.02(-0.23%) |
Dec 07, 2021 | 8.374 | 8.515 | 8.344 | 8.374 | 658,999 | +0.04(+0.47%) |
Dec 06, 2021 | 8.110 | 8.476 | 8.090 | 8.334 | 1,243,983 | +0.29(+3.65%) |
Dec 03, 2021 | 8.002 | 8.100 | 7.953 | 8.041 | 893,406 | +0.05(+0.61%) |
Dec 02, 2021 | 7.768 | 8.056 | 7.738 | 7.992 | 1,032,029 | +0.29(+3.81%) |
Dec 01, 2021 | 7.885 | 8.051 | 7.690 | 7.699 | 955,720 | -0.06(-0.76%) |
Nov 30, 2021 | 7.807 | 7.856 | 7.709 | 7.758 | 1,722,479 | -0.15(-1.85%) |
Nov 29, 2021 | 7.992 | 8.061 | 7.861 | 7.905 | 741,317 | -0.02(-0.25%) |
Nov 26, 2021 | 8.061 | 8.148 | 7.729 | 7.924 | 1,191,644 | -0.28(-3.45%) |
Nov 24, 2021 | 8.159 | 8.256 | 8.120 | 8.207 | 487,977 | +0.05(+0.60%) |
Nov 23, 2021 | 8.247 | 8.325 | 8.159 | 8.159 | 636,882 | -0.06(-0.71%) |
Nov 22, 2021 | 8.110 | 8.330 | 8.110 | 8.217 | 697,585 | +0.11(+1.33%) |
Nov 19, 2021 | 8.120 | 8.129 | 8.012 | 8.110 | 654,090 | -0.06(-0.72%) |
Nov 18, 2021 | 8.207 | 8.180 | 8.120 | 8.168 | 593,155 | -0.04(-0.48%) |
Nov 17, 2021 | 8.168 | 8.217 | 8.002 | 8.207 | 742,983 | +0.00(+0.00%) |
Nov 16, 2021 | 8.334 | 8.344 | 8.183 | 8.207 | 543,519 | -0.11(-1.29%) |
Nov 15, 2021 | 8.334 | 8.393 | 8.258 | 8.315 | 593,840 | +0.00(+0.00%) |
Nov 12, 2021 | 8.403 | 8.422 | 8.288 | 8.315 | 476,685 | -0.07(-0.82%) |
Nov 11, 2021 | 8.422 | 8.447 | 8.325 | 8.383 | 457,320 | -0.05(-0.58%) |
Nov 10, 2021 | 8.403 | 8.432 | 514,671 | -0.01(-0.12%) | ||
Nov 09, 2021 | 8.461 | 8.515 | 8.413 | 8.442 | 717,795 | -0.03(-0.35%) |
Nov 08, 2021 | 8.676 | 8.676 | 8.442 | 8.471 | 565,673 | -0.21(-2.36%) |
Nov 05, 2021 | 8.403 | 8.794 | 8.392 | 8.676 | 1,306,831 | +0.35(+4.23%) |
Nov 04, 2021 | 8.403 | 8.686 | 8.237 | 8.325 | 1,054,469 | -0.08(-0.93%) |
Nov 03, 2021 | 8.188 | 8.452 | 8.188 | 8.403 | 907,251 | +0.18(+2.14%) |
Nov 02, 2021 | 8.393 | 8.393 | 8.227 | 8.227 | 384,948 | -0.14(-1.64%) |
Nov 01, 2021 | 8.159 | 8.398 | 8.076 | 8.364 | 668,611 | +0.27(+3.38%) |
Oct 29, 2021 | 8.286 | 8.334 | 8.041 | 8.090 | 903,364 | -0.24(-2.93%) |
Oct 28, 2021 | 8.276 | 8.339 | 8.334 | 485,263 | +0.07(+0.83%) | |
Oct 27, 2021 | 8.393 | 8.393 | 8.247 | 8.266 | 398,394 | -0.12(-1.40%) |
Oct 26, 2021 | 8.403 | 8.452 | 8.383 | 479,048 | -0.01(-0.12%) | |
Oct 25, 2021 | 8.376 | 8.403 | 8.315 | 8.393 | 437,708 | +0.03(+0.35%) |
Oct 22, 2021 | 8.344 | 8.403 | 8.310 | 8.364 | 468,949 | +0.01(+0.12%) |
Oct 21, 2021 | 8.374 | 8.452 | 8.344 | 8.354 | 509,627 | -0.05(-0.58%) |
Oct 20, 2021 | 8.227 | 8.408 | 8.227 | 8.403 | 720,476 | +0.15(+1.78%) |
Oct 19, 2021 | 8.276 | 8.294 | 8.139 | 8.256 | 655,532 | +0.00(+0.00%) |
Oct 18, 2021 | 8.354 | 8.354 | 8.217 | 8.256 | 480,962 | -0.05(-0.59%) |
Oct 15, 2021 | 8.403 | 8.471 | 8.295 | 8.305 | 1,072,704 | +0.02(+0.24%) |
Oct 14, 2021 | 8.422 | 8.432 | 8.227 | 8.286 | 786,663 | -0.11(-1.28%) |
Oct 13, 2021 | 8.442 | 8.442 | 8.295 | 8.393 | 782,151 | -0.03(-0.35%) |
Oct 12, 2021 | 8.237 | 8.510 | 8.188 | 8.422 | 737,666 | +0.21(+2.62%) |
Oct 11, 2021 | 8.129 | 8.276 | 8.090 | 8.207 | 817,383 | +0.08(+0.96%) |
Oct 08, 2021 | 8.227 | 8.266 | 8.110 | 8.129 | 612,109 | -0.28(-3.37%) |
Oct 07, 2021 | 8.461 | 8.510 | 8.364 | 8.413 | 1,073,737 | -0.03(-0.35%) |
Oct 06, 2021 | 8.237 | 8.442 | 8.207 | 8.442 | 591,417 | +0.14(+1.65%) |
Oct 05, 2021 | 8.276 | 8.344 | 8.188 | 8.305 | 597,219 | +0.04(+0.47%) |
Oct 04, 2021 | 8.198 | 8.266 | 8.159 | 8.266 | 724,259 | +0.11(+1.32%) |