Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.765 | 8.920 | 8.634 | 8.687 | 60,063 | -0.07(-0.80%) |
Dec 30, 2021 | 8.687 | 8.948 | 8.687 | 8.757 | 52,835 | +0.10(+1.11%) |
Dec 29, 2021 | 8.495 | 8.722 | 8.481 | 8.661 | 51,958 | +0.07(+0.81%) |
Dec 28, 2021 | 8.608 | 8.696 | 8.460 | 8.591 | 40,378 | +0.05(+0.61%) |
Dec 27, 2021 | 8.433 | 8.564 | 8.379 | 8.538 | 39,922 | +0.12(+1.45%) |
Dec 23, 2021 | 8.451 | 8.564 | 8.302 | 8.416 | 49,146 | +0.00(+0.00%) |
Dec 22, 2021 | 8.110 | 8.442 | 8.101 | 8.416 | 79,684 | +0.38(+4.79%) |
Dec 21, 2021 | 7.848 | 8.075 | 7.831 | 8.031 | 52,559 | +0.24(+3.14%) |
Dec 20, 2021 | 7.726 | 7.857 | 7.472 | 7.787 | 65,289 | +0.01(+0.11%) |
Dec 17, 2021 | 7.909 | 8.023 | 7.721 | 7.778 | 289,266 | -0.14(-1.77%) |
Dec 16, 2021 | 7.988 | 8.119 | 7.909 | 7.918 | 44,538 | -0.05(-0.66%) |
Dec 15, 2021 | 7.918 | 8.075 | 7.848 | 7.970 | 64,674 | +0.08(+1.00%) |
Dec 14, 2021 | 7.830 | 7.953 | 7.726 | 7.892 | 79,610 | +0.03(+0.33%) |
Dec 13, 2021 | 7.883 | 8.014 | 7.813 | 7.865 | 77,523 | +0.01(+0.11%) |
Dec 10, 2021 | 8.267 | 8.267 | 7.839 | 7.857 | 73,146 | -0.29(-3.54%) |
Dec 09, 2021 | 8.355 | 8.355 | 8.119 | 8.145 | 50,424 | -0.17(-2.10%) |
Dec 08, 2021 | 8.093 | 8.407 | 8.084 | 8.320 | 80,540 | +0.29(+3.59%) |
Dec 07, 2021 | 7.839 | 8.100 | 7.822 | 8.031 | 114,087 | +0.31(+4.08%) |
Dec 06, 2021 | 8.014 | 8.171 | 7.559 | 7.717 | 127,815 | -0.21(-2.65%) |
Dec 03, 2021 | 7.507 | 7.961 | 7.479 | 7.926 | 85,001 | +0.51(+6.83%) |
Dec 02, 2021 | 7.210 | 7.446 | 7.114 | 7.420 | 221,650 | +0.28(+3.92%) |
Dec 01, 2021 | 7.603 | 7.909 | 7.122 | 7.140 | 125,681 | -0.50(-6.52%) |
Nov 30, 2021 | 7.682 | 7.760 | 7.559 | 7.638 | 97,741 | -0.19(-2.46%) |
Nov 29, 2021 | 8.215 | 8.224 | 7.746 | 7.830 | 122,531 | -0.30(-3.66%) |
Nov 26, 2021 | 8.556 | 8.564 | 7.990 | 8.128 | 157,288 | -0.39(-4.62%) |
Nov 24, 2021 | 8.451 | 8.530 | 8.128 | 8.521 | 127,508 | +0.11(+1.35%) |
Nov 23, 2021 | 8.564 | 8.722 | 8.355 | 8.407 | 159,058 | +0.10(+1.26%) |
Nov 22, 2021 | 8.040 | 8.564 | 7.926 | 8.302 | 177,600 | +0.36(+4.51%) |
Nov 19, 2021 | 8.031 | 8.084 | 7.892 | 7.944 | 30,242 | -0.04(-0.55%) |
Nov 18, 2021 | 8.005 | 8.005 | 7.970 | 7.988 | 39,240 | -0.01(-0.11%) |
Nov 17, 2021 | 8.075 | 8.171 | 7.909 | 7.996 | 80,474 | -0.06(-0.76%) |
Nov 16, 2021 | 7.795 | 8.084 | 7.708 | 8.058 | 89,564 | +0.20(+2.56%) |
Nov 15, 2021 | 8.232 | 8.232 | 7.787 | 7.857 | 62,477 | -0.03(-0.39%) |
Nov 12, 2021 | 7.956 | 8.017 | 7.870 | 7.887 | 28,518 | -0.05(-0.65%) |
Nov 11, 2021 | 7.956 | 8.125 | 7.801 | 7.939 | 42,300 | -0.04(-0.54%) |
Nov 10, 2021 | 8.259 | 7.956 | 7.982 | 46,704 | -0.41(-4.85%) | |
Nov 09, 2021 | 8.181 | 8.441 | 8.181 | 8.389 | 33,070 | +0.16(+2.00%) |
Nov 08, 2021 | 8.449 | 8.579 | 8.108 | 8.224 | 41,379 | -0.24(-2.86%) |
Nov 05, 2021 | 8.086 | 8.570 | 8.086 | 8.467 | 70,417 | +0.42(+5.16%) |
Nov 04, 2021 | 7.879 | 8.173 | 7.862 | 8.051 | 70,478 | +0.15(+1.86%) |
Nov 03, 2021 | 7.481 | 7.935 | 7.481 | 7.904 | 96,989 | +0.41(+5.42%) |
Nov 02, 2021 | 7.559 | 7.723 | 7.489 | 7.498 | 43,677 | -0.10(-1.25%) |
Nov 01, 2021 | 7.455 | 7.688 | 7.515 | 7.593 | 63,027 | +0.17(+2.33%) |
Oct 29, 2021 | 7.386 | 7.446 | 7.368 | 7.420 | 31,134 | +0.03(+0.35%) |
Oct 28, 2021 | 7.593 | 7.697 | 7.334 | 7.394 | 79,081 | -0.22(-2.84%) |
Oct 27, 2021 | 7.732 | 7.688 | 7.584 | 7.610 | 51,823 | -0.10(-1.23%) |
Oct 26, 2021 | 7.636 | 7.706 | 68,905 | +0.06(+0.79%) | ||
Oct 25, 2021 | 7.680 | 7.861 | 7.507 | 7.645 | 112,388 | -0.06(-0.79%) |
Oct 22, 2021 | 7.092 | 7.740 | 7.078 | 7.706 | 182,651 | +0.65(+9.19%) |
Oct 21, 2021 | 7.126 | 7.189 | 7.040 | 7.057 | 17,245 | -0.10(-1.45%) |
Oct 20, 2021 | 7.109 | 7.169 | 7.092 | 7.161 | 58,923 | +0.10(+1.35%) |
Oct 19, 2021 | 7.092 | 7.135 | 7.022 | 7.066 | 56,230 | -0.02(-0.24%) |
Oct 18, 2021 | 6.970 | 7.135 | 6.962 | 7.083 | 28,330 | +0.07(+0.99%) |
Oct 15, 2021 | 7.351 | 7.351 | 7.005 | 7.014 | 54,336 | -0.25(-3.45%) |
Oct 14, 2021 | 7.351 | 7.351 | 7.239 | 7.264 | 20,718 | -0.01(-0.12%) |
Oct 13, 2021 | 7.221 | 7.324 | 7.177 | 7.273 | 28,864 | +0.01(+0.12%) |
Oct 12, 2021 | 7.351 | 7.351 | 7.247 | 7.264 | 40,493 | -0.02(-0.24%) |
Oct 11, 2021 | 7.178 | 7.303 | 7.066 | 7.282 | 81,661 | +0.09(+1.20%) |
Oct 08, 2021 | 7.282 | 7.282 | 7.074 | 7.195 | 42,698 | -0.02(-0.24%) |
Oct 07, 2021 | 7.412 | 7.437 | 7.174 | 7.213 | 102,123 | +0.24(+3.47%) |
Oct 06, 2021 | 6.953 | 6.996 | 6.884 | 6.970 | 36,547 | -0.03(-0.49%) |
Oct 05, 2021 | 7.040 | 7.066 | 6.927 | 7.005 | 35,732 | +0.00(+0.00%) |
Oct 04, 2021 | 7.040 | 7.057 | 7.005 | 7.005 | 44,891 | -0.03(-0.49%) |