Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.720 | 8.030 | 7.720 | 7.780 | 57,673 | +0.04(+0.52%) |
Dec 30, 2021 | 7.740 | 8.000 | 7.690 | 7.740 | 33,275 | +0.18(+2.38%) |
Dec 29, 2021 | 7.830 | 7.830 | 7.500 | 7.560 | 79,935 | -0.32(-4.06%) |
Dec 28, 2021 | 8.070 | 8.130 | 7.600 | 7.880 | 53,719 | -0.27(-3.31%) |
Dec 27, 2021 | 7.850 | 8.190 | 7.830 | 8.150 | 87,287 | +0.28(+3.56%) |
Dec 23, 2021 | 7.610 | 8.090 | 7.550 | 7.870 | 144,869 | +0.22(+2.88%) |
Dec 22, 2021 | 7.710 | 7.980 | 7.610 | 7.650 | 75,085 | +0.09(+1.19%) |
Dec 21, 2021 | 7.390 | 7.710 | 7.330 | 7.560 | 45,449 | +0.17(+2.30%) |
Dec 20, 2021 | 7.160 | 7.440 | 6.963 | 7.390 | 61,355 | +0.07(+0.96%) |
Dec 17, 2021 | 6.830 | 7.520 | 6.700 | 7.320 | 97,848 | +0.48(+7.02%) |
Dec 16, 2021 | 7.100 | 7.240 | 6.680 | 6.840 | 66,161 | -0.26(-3.66%) |
Dec 15, 2021 | 6.800 | 7.130 | 6.600 | 7.100 | 97,726 | +0.31(+4.57%) |
Dec 14, 2021 | 6.800 | 7.000 | 6.700 | 6.790 | 57,363 | -0.10(-1.45%) |
Dec 13, 2021 | 7.090 | 7.140 | 6.810 | 6.890 | 61,010 | -0.21(-2.96%) |
Dec 10, 2021 | 7.540 | 7.635 | 6.992 | 7.100 | 48,796 | -0.15(-2.07%) |
Dec 09, 2021 | 7.590 | 7.760 | 7.250 | 7.250 | 28,633 | -0.36(-4.73%) |
Dec 08, 2021 | 7.180 | 7.705 | 7.080 | 7.610 | 54,022 | +0.44(+6.14%) |
Dec 07, 2021 | 6.880 | 7.290 | 6.880 | 7.170 | 20,426 | +0.32(+4.67%) |
Dec 06, 2021 | 6.920 | 7.100 | 6.550 | 6.850 | 105,026 | -0.12(-1.72%) |
Dec 03, 2021 | 7.100 | 7.395 | 6.900 | 6.970 | 112,284 | -0.13(-1.83%) |
Dec 02, 2021 | 6.900 | 7.170 | 6.550 | 7.100 | 40,503 | +0.23(+3.35%) |
Dec 01, 2021 | 7.230 | 7.410 | 6.840 | 6.870 | 53,405 | -0.33(-4.58%) |
Nov 30, 2021 | 7.200 | 7.435 | 7.200 | 7.200 | 86,310 | -0.03(-0.41%) |
Nov 29, 2021 | 7.380 | 7.585 | 7.213 | 7.230 | 20,319 | -0.09(-1.23%) |
Nov 26, 2021 | 7.535 | 7.535 | 7.140 | 7.320 | 43,373 | -0.16(-2.14%) |
Nov 24, 2021 | 7.280 | 7.500 | 7.280 | 7.480 | 18,812 | +0.19(+2.61%) |
Nov 23, 2021 | 7.600 | 7.620 | 7.250 | 7.290 | 73,479 | -0.31(-4.08%) |
Nov 22, 2021 | 7.750 | 7.950 | 7.460 | 7.600 | 45,396 | -0.04(-0.52%) |
Nov 19, 2021 | 7.510 | 7.765 | 7.453 | 7.640 | 30,381 | +0.13(+1.73%) |
Nov 18, 2021 | 7.800 | 7.520 | 7.295 | 7.510 | 96,538 | -0.33(-4.21%) |
Nov 17, 2021 | 8.040 | 8.040 | 7.690 | 7.840 | 76,648 | -0.19(-2.37%) |
Nov 16, 2021 | 8.100 | 8.180 | 7.900 | 8.030 | 40,387 | -0.07(-0.86%) |
Nov 15, 2021 | 8.220 | 8.365 | 8.050 | 8.100 | 43,575 | -0.12(-1.46%) |
Nov 12, 2021 | 8.270 | 8.270 | 8.020 | 8.220 | 37,757 | -0.10(-1.20%) |
Nov 11, 2021 | 8.160 | 8.405 | 8.020 | 8.320 | 32,776 | +0.16(+1.96%) |
Nov 10, 2021 | 8.290 | 7.960 | 8.160 | 62,927 | -0.16(-1.92%) | |
Nov 09, 2021 | 8.520 | 8.520 | 8.180 | 8.320 | 71,326 | -0.15(-1.77%) |
Nov 08, 2021 | 8.610 | 8.776 | 8.320 | 8.470 | 78,427 | -0.15(-1.74%) |
Nov 05, 2021 | 8.980 | 9.000 | 8.500 | 8.620 | 72,847 | -0.34(-3.79%) |
Nov 04, 2021 | 8.930 | 9.060 | 8.520 | 8.960 | 57,126 | +0.11(+1.24%) |
Nov 03, 2021 | 8.520 | 8.900 | 8.420 | 8.850 | 45,138 | +0.25(+2.91%) |
Nov 02, 2021 | 8.510 | 8.629 | 7.970 | 8.600 | 118,990 | +0.24(+2.87%) |
Nov 01, 2021 | 8.300 | 8.385 | 8.210 | 8.360 | 23,934 | +0.07(+0.84%) |
Oct 29, 2021 | 8.260 | 8.360 | 8.130 | 8.290 | 21,631 | +0.01(+0.12%) |
Oct 28, 2021 | 8.080 | 8.300 | 7.950 | 8.280 | 56,310 | +0.18(+2.22%) |
Oct 27, 2021 | 8.060 | 8.135 | 8.000 | 8.100 | 24,529 | -0.03(-0.37%) |
Oct 26, 2021 | 8.110 | 8.130 | 39,646 | +0.03(+0.37%) | ||
Oct 25, 2021 | 8.040 | 8.400 | 7.790 | 8.100 | 59,126 | +0.08(+1.00%) |
Oct 22, 2021 | 8.090 | 8.250 | 7.650 | 8.020 | 121,517 | -0.11(-1.35%) |
Oct 21, 2021 | 8.150 | 8.410 | 8.060 | 8.130 | 19,929 | -0.06(-0.73%) |
Oct 20, 2021 | 7.920 | 8.300 | 7.920 | 8.190 | 38,554 | +0.22(+2.82%) |
Oct 19, 2021 | 7.910 | 8.105 | 7.770 | 7.965 | 67,379 | +0.08(+0.95%) |
Oct 18, 2021 | 8.050 | 8.220 | 7.764 | 7.890 | 57,925 | -0.16(-1.99%) |
Oct 15, 2021 | 8.320 | 8.450 | 8.000 | 8.050 | 52,876 | -0.25(-3.01%) |
Oct 14, 2021 | 8.350 | 8.440 | 8.110 | 8.300 | 31,071 | +0.09(+1.10%) |
Oct 13, 2021 | 8.510 | 8.510 | 8.120 | 8.210 | 42,716 | -0.20(-2.38%) |
Oct 12, 2021 | 8.270 | 8.440 | 8.270 | 8.410 | 18,174 | +0.14(+1.69%) |
Oct 11, 2021 | 8.320 | 8.500 | 8.060 | 8.270 | 80,898 | -0.12(-1.43%) |
Oct 08, 2021 | 8.310 | 8.860 | 8.300 | 8.390 | 33,968 | +0.09(+1.08%) |
Oct 07, 2021 | 8.200 | 8.450 | 8.200 | 8.300 | 37,096 | +0.16(+1.97%) |
Oct 06, 2021 | 8.720 | 9.021 | 8.010 | 8.140 | 140,121 | -0.61(-6.97%) |
Oct 05, 2021 | 9.030 | 9.210 | 8.680 | 8.750 | 48,959 | -0.28(-3.10%) |
Oct 04, 2021 | 8.650 | 9.095 | 8.471 | 9.030 | 129,854 | +0.58(+6.86%) |