Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.864 | 9.186 | 8.816 | 8.965 | 10,206 | -0.13(-1.40%) |
Dec 30, 2021 | 9.053 | 9.101 | 8.638 | 9.092 | 6,641 | +0.04(+0.47%) |
Dec 29, 2021 | 8.720 | 9.101 | 8.720 | 9.050 | 17,838 | +0.31(+3.59%) |
Dec 28, 2021 | 8.754 | 8.754 | 8.288 | 8.737 | 14,580 | -0.01(-0.10%) |
Dec 27, 2021 | 8.551 | 8.754 | 8.294 | 8.745 | 20,042 | +0.32(+3.82%) |
Dec 23, 2021 | 8.259 | 8.593 | 8.259 | 8.424 | 12,095 | -0.04(-0.50%) |
Dec 22, 2021 | 8.364 | 8.466 | 8.220 | 8.466 | 20,467 | +0.28(+3.41%) |
Dec 21, 2021 | 7.823 | 8.356 | 7.755 | 8.187 | 23,458 | +0.57(+7.44%) |
Dec 20, 2021 | 7.763 | 7.929 | 7.408 | 7.619 | 7,349 | -0.38(-4.76%) |
Dec 17, 2021 | 7.458 | 8.101 | 7.458 | 8.000 | 21,504 | +0.42(+5.59%) |
Dec 16, 2021 | 7.983 | 8.060 | 7.450 | 7.577 | 16,534 | -0.47(-5.79%) |
Dec 15, 2021 | 7.721 | 8.237 | 7.399 | 8.043 | 23,624 | +0.27(+3.49%) |
Dec 14, 2021 | 8.297 | 8.644 | 7.577 | 7.772 | 152,838 | -0.59(-7.08%) |
Dec 13, 2021 | 8.695 | 8.872 | 8.263 | 8.364 | 26,272 | -0.43(-4.91%) |
Dec 10, 2021 | 8.771 | 9.059 | 8.652 | 8.796 | 21,534 | -0.03(-0.29%) |
Dec 09, 2021 | 8.661 | 8.974 | 8.503 | 8.822 | 13,737 | +0.03(+0.29%) |
Dec 08, 2021 | 8.805 | 8.838 | 8.639 | 8.796 | 24,843 | +0.01(+0.10%) |
Dec 07, 2021 | 8.631 | 8.931 | 8.525 | 8.788 | 21,853 | +0.37(+4.43%) |
Dec 06, 2021 | 8.220 | 8.559 | 8.051 | 8.415 | 21,685 | +0.37(+4.63%) |
Dec 03, 2021 | 8.178 | 9.093 | 8.043 | 8.043 | 16,113 | -0.08(-0.94%) |
Dec 02, 2021 | 7.958 | 8.246 | 7.924 | 8.119 | 34,081 | +0.08(+0.95%) |
Dec 01, 2021 | 8.424 | 8.810 | 8.043 | 8.043 | 30,569 | -0.41(-4.81%) |
Nov 30, 2021 | 8.534 | 8.760 | 8.110 | 8.449 | 70,488 | -0.23(-2.63%) |
Nov 29, 2021 | 9.211 | 9.245 | 8.551 | 8.678 | 34,810 | -0.30(-3.39%) |
Nov 26, 2021 | 9.228 | 9.456 | 8.771 | 8.982 | 38,862 | -0.59(-6.19%) |
Nov 24, 2021 | 9.363 | 9.575 | 9.313 | 9.575 | 17,961 | +0.19(+2.08%) |
Nov 23, 2021 | 9.651 | 9.651 | 9.235 | 9.380 | 18,580 | -0.35(-3.57%) |
Nov 22, 2021 | 9.482 | 9.804 | 9.338 | 9.727 | 49,073 | +0.41(+4.45%) |
Nov 19, 2021 | 9.524 | 9.685 | 9.211 | 9.313 | 44,829 | -0.41(-4.18%) |
Nov 18, 2021 | 9.677 | 9.719 | 9.651 | 9.719 | 11,910 | -0.04(-0.43%) |
Nov 17, 2021 | 9.541 | 9.871 | 9.385 | 9.761 | 28,416 | +0.08(+0.87%) |
Nov 16, 2021 | 9.499 | 9.914 | 9.321 | 9.677 | 45,938 | +0.14(+1.42%) |
Nov 15, 2021 | 9.667 | 9.792 | 9.269 | 9.541 | 60,993 | +0.02(+0.18%) |
Nov 12, 2021 | 9.499 | 10.04 | 9.499 | 9.524 | 58,706 | -0.02(-0.18%) |
Nov 11, 2021 | 9.901 | 10.14 | 9.541 | 9.541 | 34,699 | -0.44(-4.44%) |
Nov 10, 2021 | 9.600 | 9.985 | 42,477 | -0.39(-3.79%) | ||
Nov 09, 2021 | 9.407 | 10.38 | 9.407 | 10.38 | 90,660 | +0.83(+8.68%) |
Nov 08, 2021 | 9.541 | 9.650 | 9.244 | 9.549 | 35,525 | +0.18(+1.88%) |
Nov 05, 2021 | 10.29 | 10.29 | 9.347 | 9.374 | 92,648 | -0.07(-0.71%) |
Nov 04, 2021 | 9.558 | 10.88 | 9.215 | 9.441 | 268,710 | -0.94(-9.03%) |
Nov 03, 2021 | 9.022 | 10.99 | 8.817 | 10.38 | 796,728 | +1.42(+15.89%) |
Nov 02, 2021 | 8.620 | 8.955 | 8.386 | 8.955 | 42,255 | +0.54(+6.47%) |
Nov 01, 2021 | 8.378 | 8.411 | 8.361 | 8.411 | 13,273 | +0.05(+0.60%) |
Oct 29, 2021 | 8.336 | 8.520 | 7.700 | 8.361 | 55,018 | +0.59(+7.54%) |
Oct 28, 2021 | 8.143 | 8.177 | 7.641 | 7.775 | 39,105 | -0.41(-5.01%) |
Oct 27, 2021 | 8.487 | 8.486 | 8.076 | 8.185 | 19,088 | -0.31(-3.65%) |
Oct 26, 2021 | 8.336 | 8.495 | 8.127 | 8.495 | 27,541 | +0.35(+4.32%) |
Oct 25, 2021 | 7.926 | 8.269 | 7.926 | 8.143 | 11,786 | +0.16(+2.05%) |
Oct 22, 2021 | 7.867 | 8.177 | 7.778 | 7.980 | 38,622 | +0.11(+1.44%) |
Oct 21, 2021 | 7.951 | 7.984 | 7.742 | 7.867 | 13,037 | +0.01(+0.11%) |
Oct 20, 2021 | 7.851 | 8.143 | 7.772 | 7.859 | 22,221 | +0.11(+1.40%) |
Oct 19, 2021 | 7.365 | 7.890 | 7.344 | 7.750 | 39,271 | +0.39(+5.35%) |
Oct 18, 2021 | 7.399 | 7.676 | 7.182 | 7.357 | 18,918 | -0.04(-0.57%) |
Oct 15, 2021 | 7.348 | 7.591 | 7.348 | 7.399 | 17,035 | +0.19(+2.67%) |
Oct 14, 2021 | 7.256 | 7.465 | 7.147 | 7.206 | 24,879 | +0.06(+0.82%) |
Oct 13, 2021 | 7.340 | 7.577 | 7.022 | 7.147 | 38,407 | -0.11(-1.50%) |
Oct 12, 2021 | 7.298 | 7.386 | 7.214 | 7.256 | 15,862 | -0.03(-0.34%) |
Oct 11, 2021 | 7.415 | 7.482 | 7.273 | 7.281 | 16,817 | -0.03(-0.34%) |
Oct 08, 2021 | 7.562 | 7.630 | 7.281 | 7.306 | 8,540 | -0.09(-1.24%) |
Oct 07, 2021 | 7.474 | 7.616 | 7.298 | 7.399 | 17,009 | +0.06(+0.80%) |
Oct 06, 2021 | 7.499 | 7.591 | 7.290 | 7.340 | 19,358 | -0.15(-2.01%) |
Oct 05, 2021 | 7.507 | 7.608 | 7.415 | 7.491 | 20,134 | -0.02(-0.22%) |
Oct 04, 2021 | 7.733 | 7.962 | 7.449 | 7.507 | 46,726 | -0.44(-5.48%) |