Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.100 | 8.360 | 8.050 | 8.350 | 313,125 | +0.24(+2.96%) |
Dec 30, 2021 | 8.050 | 8.400 | 7.201 | 8.110 | 147,856 | -0.07(-0.86%) |
Dec 29, 2021 | 8.340 | 8.420 | 7.960 | 8.180 | 168,741 | -0.13(-1.56%) |
Dec 28, 2021 | 8.300 | 8.760 | 8.260 | 8.310 | 179,562 | -0.19(-2.24%) |
Dec 27, 2021 | 8.380 | 8.570 | 8.080 | 8.500 | 324,370 | +0.12(+1.43%) |
Dec 23, 2021 | 8.130 | 8.420 | 8.075 | 8.380 | 181,559 | +0.26(+3.20%) |
Dec 22, 2021 | 8.330 | 8.340 | 7.823 | 8.120 | 254,462 | -0.42(-4.92%) |
Dec 21, 2021 | 7.520 | 8.630 | 7.455 | 8.540 | 528,400 | +0.87(+11.34%) |
Dec 20, 2021 | 7.460 | 7.900 | 7.210 | 7.670 | 498,507 | +0.06(+0.79%) |
Dec 17, 2021 | 7.090 | 7.820 | 7.010 | 7.610 | 642,785 | +0.50(+7.03%) |
Dec 16, 2021 | 7.480 | 7.570 | 6.940 | 7.110 | 351,248 | -0.37(-4.95%) |
Dec 15, 2021 | 7.150 | 7.500 | 6.865 | 7.480 | 315,503 | +0.36(+5.06%) |
Dec 14, 2021 | 7.060 | 7.395 | 6.830 | 7.120 | 261,720 | +0.00(+0.00%) |
Dec 13, 2021 | 7.140 | 7.250 | 7.020 | 7.120 | 189,207 | -0.05(-0.70%) |
Dec 10, 2021 | 7.450 | 7.530 | 7.100 | 7.170 | 274,671 | -0.27(-3.63%) |
Dec 09, 2021 | 7.570 | 7.740 | 7.410 | 7.440 | 248,922 | -0.18(-2.36%) |
Dec 08, 2021 | 7.590 | 7.690 | 7.390 | 7.620 | 239,850 | +0.05(+0.66%) |
Dec 07, 2021 | 7.370 | 7.730 | 7.270 | 7.570 | 384,487 | +0.35(+4.85%) |
Dec 06, 2021 | 7.140 | 7.450 | 6.960 | 7.220 | 337,468 | +0.09(+1.26%) |
Dec 03, 2021 | 7.640 | 7.640 | 7.110 | 7.130 | 349,798 | -0.48(-6.31%) |
Dec 02, 2021 | 7.470 | 7.700 | 7.430 | 7.610 | 466,876 | +0.12(+1.60%) |
Dec 01, 2021 | 7.850 | 8.070 | 7.470 | 7.490 | 408,150 | -0.18(-2.35%) |
Nov 30, 2021 | 7.810 | 8.180 | 7.400 | 7.670 | 1,764,509 | -0.21(-2.66%) |
Nov 29, 2021 | 8.270 | 8.270 | 7.770 | 7.880 | 325,256 | -0.25(-3.08%) |
Nov 26, 2021 | 7.970 | 8.220 | 7.740 | 8.130 | 180,566 | +0.00(+0.00%) |
Nov 24, 2021 | 8.200 | 8.240 | 8.030 | 8.130 | 269,852 | -0.11(-1.33%) |
Nov 23, 2021 | 8.210 | 8.275 | 7.840 | 8.240 | 397,566 | -0.05(-0.60%) |
Nov 22, 2021 | 8.340 | 8.640 | 7.930 | 8.290 | 610,010 | -0.02(-0.24%) |
Nov 19, 2021 | 8.180 | 8.620 | 8.180 | 8.310 | 642,857 | +0.07(+0.85%) |
Nov 18, 2021 | 8.280 | 8.630 | 8.200 | 8.240 | 400,535 | -0.05(-0.60%) |
Nov 17, 2021 | 8.880 | 9.020 | 8.240 | 8.290 | 426,125 | -0.71(-7.89%) |
Nov 16, 2021 | 8.710 | 9.182 | 8.613 | 9.000 | 438,157 | +0.35(+4.05%) |
Nov 15, 2021 | 8.750 | 9.100 | 8.550 | 8.650 | 314,464 | -0.05(-0.57%) |
Nov 12, 2021 | 8.840 | 8.930 | 8.300 | 8.700 | 2,694,128 | -0.09(-1.02%) |
Nov 11, 2021 | 8.980 | 9.000 | 8.670 | 8.790 | 326,456 | -0.10(-1.12%) |
Nov 10, 2021 | 8.860 | 8.890 | 401,647 | -0.02(-0.22%) | ||
Nov 09, 2021 | 8.920 | 9.090 | 8.880 | 8.910 | 296,038 | -0.03(-0.34%) |
Nov 08, 2021 | 9.220 | 9.340 | 8.910 | 8.940 | 906,248 | -0.25(-2.72%) |
Nov 05, 2021 | 9.670 | 9.670 | 9.040 | 9.190 | 383,893 | -0.42(-4.37%) |
Nov 04, 2021 | 9.160 | 9.810 | 8.710 | 9.610 | 246,402 | -0.03(-0.31%) |
Nov 03, 2021 | 9.000 | 9.730 | 8.980 | 9.640 | 557,028 | +0.63(+6.99%) |
Nov 02, 2021 | 8.990 | 9.160 | 8.950 | 9.010 | 680,980 | -0.02(-0.22%) |
Nov 01, 2021 | 8.900 | 9.230 | 8.925 | 9.030 | 350,938 | +0.25(+2.85%) |
Oct 29, 2021 | 8.470 | 8.790 | 8.780 | 194,716 | +0.22(+2.57%) | |
Oct 28, 2021 | 8.760 | 9.000 | 8.400 | 8.560 | 1,004,213 | -0.16(-1.83%) |
Oct 27, 2021 | 8.830 | 8.860 | 8.660 | 8.720 | 197,941 | -0.16(-1.80%) |
Oct 26, 2021 | 9.100 | 8.880 | 384,095 | -0.13(-1.44%) | ||
Oct 25, 2021 | 9.010 | 9.050 | 8.910 | 9.010 | 133,501 | +0.01(+0.11%) |
Oct 22, 2021 | 9.060 | 9.120 | 8.780 | 9.000 | 187,976 | -0.01(-0.11%) |
Oct 21, 2021 | 8.760 | 9.100 | 8.760 | 9.010 | 139,262 | +0.14(+1.58%) |
Oct 20, 2021 | 8.365 | 8.960 | 8.365 | 8.870 | 217,885 | +0.32(+3.74%) |
Oct 19, 2021 | 8.950 | 9.060 | 8.530 | 8.550 | 253,559 | -0.37(-4.15%) |
Oct 18, 2021 | 8.350 | 9.090 | 8.140 | 8.920 | 716,397 | +0.41(+4.82%) |
Oct 15, 2021 | 8.800 | 8.850 | 8.510 | 8.510 | 290,399 | -0.20(-2.30%) |
Oct 14, 2021 | 8.270 | 8.770 | 8.270 | 8.710 | 240,668 | +0.35(+4.19%) |
Oct 13, 2021 | 8.200 | 8.390 | 8.110 | 8.360 | 244,702 | +0.17(+2.08%) |
Oct 12, 2021 | 8.100 | 8.450 | 8.040 | 8.190 | 847,565 | +0.06(+0.74%) |
Oct 11, 2021 | 7.590 | 8.300 | 7.590 | 8.130 | 359,019 | +0.45(+5.86%) |
Oct 08, 2021 | 7.830 | 7.830 | 7.620 | 7.680 | 169,979 | -0.11(-1.41%) |
Oct 07, 2021 | 7.690 | 7.860 | 7.570 | 7.790 | 159,565 | +0.20(+2.64%) |
Oct 06, 2021 | 7.340 | 7.630 | 7.340 | 7.590 | 365,938 | +0.08(+1.07%) |
Oct 05, 2021 | 7.440 | 7.740 | 7.330 | 7.510 | 319,113 | +0.06(+0.81%) |
Oct 04, 2021 | 7.440 | 7.630 | 7.280 | 7.450 | 183,379 | -0.23(-2.99%) |