Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.780 | 7.910 | 7.490 | 7.500 | 1,289,766 | -0.31(-3.97%) |
Dec 30, 2021 | 7.930 | 8.180 | 7.790 | 7.810 | 1,436,425 | -0.11(-1.39%) |
Dec 29, 2021 | 8.010 | 8.110 | 7.840 | 7.920 | 1,374,157 | -0.19(-2.34%) |
Dec 28, 2021 | 8.170 | 8.530 | 8.090 | 8.110 | 857,304 | -0.13(-1.58%) |
Dec 27, 2021 | 8.560 | 8.580 | 8.215 | 8.240 | 851,845 | -0.34(-3.96%) |
Dec 23, 2021 | 8.350 | 8.650 | 8.310 | 8.580 | 787,350 | +0.21(+2.51%) |
Dec 22, 2021 | 8.200 | 8.450 | 8.100 | 8.370 | 917,645 | +0.09(+1.09%) |
Dec 21, 2021 | 8.290 | 8.340 | 8.100 | 8.280 | 1,008,056 | +0.13(+1.65%) |
Dec 20, 2021 | 7.800 | 8.330 | 7.805 | 8.146 | 1,568,439 | -0.02(-0.30%) |
Dec 17, 2021 | 7.650 | 8.280 | 7.530 | 8.170 | 2,466,693 | +0.54(+7.08%) |
Dec 16, 2021 | 7.840 | 7.905 | 7.590 | 7.630 | 1,527,878 | -0.12(-1.55%) |
Dec 15, 2021 | 7.430 | 7.760 | 7.050 | 7.750 | 1,638,048 | +0.36(+4.87%) |
Dec 14, 2021 | 7.210 | 7.535 | 7.150 | 7.390 | 1,680,172 | +0.10(+1.37%) |
Dec 13, 2021 | 7.770 | 7.865 | 7.260 | 7.290 | 2,974,642 | -0.44(-5.69%) |
Dec 10, 2021 | 8.030 | 8.370 | 7.700 | 7.730 | 1,391,872 | -0.41(-5.04%) |
Dec 09, 2021 | 8.670 | 8.710 | 8.140 | 8.140 | 1,179,123 | -0.58(-6.65%) |
Dec 08, 2021 | 8.490 | 8.740 | 8.358 | 8.720 | 1,088,746 | +0.25(+2.95%) |
Dec 07, 2021 | 8.360 | 8.595 | 8.230 | 8.470 | 1,796,478 | +0.26(+3.17%) |
Dec 06, 2021 | 8.080 | 8.305 | 7.910 | 8.210 | 1,076,046 | +0.11(+1.36%) |
Dec 03, 2021 | 8.500 | 8.500 | 8.030 | 8.100 | 1,357,735 | -0.35(-4.14%) |
Dec 02, 2021 | 8.010 | 8.520 | 8.010 | 8.450 | 1,585,547 | +0.44(+5.49%) |
Dec 01, 2021 | 8.410 | 8.540 | 7.960 | 8.010 | 1,777,751 | -0.28(-3.38%) |
Nov 30, 2021 | 8.140 | 8.355 | 7.810 | 8.290 | 2,372,035 | +0.07(+0.85%) |
Nov 29, 2021 | 8.670 | 8.760 | 8.185 | 8.220 | 1,086,705 | -0.23(-2.72%) |
Nov 26, 2021 | 8.670 | 8.742 | 8.341 | 8.450 | 999,784 | -0.49(-5.48%) |
Nov 24, 2021 | 8.830 | 9.020 | 8.720 | 8.940 | 1,723,651 | +0.01(+0.11%) |
Nov 23, 2021 | 8.900 | 8.970 | 8.595 | 8.930 | 1,125,940 | +0.01(+0.11%) |
Nov 22, 2021 | 9.100 | 9.302 | 8.900 | 8.920 | 1,186,541 | -0.16(-1.81%) |
Nov 19, 2021 | 9.280 | 9.350 | 8.995 | 9.085 | 1,175,546 | -0.23(-2.50%) |
Nov 18, 2021 | 9.560 | 9.370 | 9.265 | 9.318 | 1,574,018 | -0.20(-2.12%) |
Nov 17, 2021 | 9.710 | 9.710 | 9.370 | 9.520 | 871,023 | -0.28(-2.86%) |
Nov 16, 2021 | 9.860 | 9.890 | 9.660 | 9.800 | 650,319 | -0.02(-0.20%) |
Nov 15, 2021 | 10.23 | 10.34 | 9.785 | 9.820 | 845,893 | -0.33(-3.25%) |
Nov 12, 2021 | 10.13 | 10.27 | 9.960 | 10.15 | 1,054,896 | +0.11(+1.10%) |
Nov 11, 2021 | 10.00 | 10.34 | 9.970 | 10.04 | 1,258,405 | -0.06(-0.59%) |
Nov 10, 2021 | 10.32 | 10.10 | 1,248,965 | -0.34(-3.26%) | ||
Nov 09, 2021 | 10.56 | 10.78 | 10.40 | 10.44 | 935,651 | -0.12(-1.14%) |
Nov 08, 2021 | 10.94 | 11.07 | 10.46 | 10.56 | 1,635,377 | -0.41(-3.74%) |
Nov 05, 2021 | 10.81 | 11.22 | 10.30 | 10.97 | 1,949,825 | +0.08(+0.73%) |
Nov 04, 2021 | 9.420 | 11.49 | 9.420 | 10.89 | 8,700,938 | +1.75(+19.15%) |
Nov 03, 2021 | 8.850 | 9.210 | 8.729 | 9.140 | 1,666,696 | +0.37(+4.22%) |
Nov 02, 2021 | 8.500 | 9.020 | 8.285 | 8.770 | 3,379,372 | +0.11(+1.27%) |
Nov 01, 2021 | 8.120 | 8.790 | 8.360 | 8.660 | 1,162,092 | +0.54(+6.65%) |
Oct 29, 2021 | 8.340 | 8.400 | 8.065 | 8.120 | 767,777 | -0.20(-2.40%) |
Oct 28, 2021 | 8.000 | 8.345 | 8.320 | 1,652,998 | +0.34(+4.26%) | |
Oct 27, 2021 | 8.070 | 8.200 | 7.960 | 7.980 | 764,163 | -0.12(-1.48%) |
Oct 26, 2021 | 8.170 | 8.100 | 1,002,104 | -0.03(-0.37%) | ||
Oct 25, 2021 | 8.340 | 8.390 | 8.120 | 8.130 | 994,740 | -0.19(-2.28%) |
Oct 22, 2021 | 8.280 | 8.410 | 8.130 | 8.320 | 861,078 | +0.00(+0.00%) |
Oct 21, 2021 | 8.240 | 8.415 | 8.240 | 8.320 | 690,499 | +0.09(+1.09%) |
Oct 20, 2021 | 8.480 | 8.540 | 8.220 | 8.230 | 728,851 | -0.29(-3.40%) |
Oct 19, 2021 | 8.600 | 8.750 | 8.460 | 8.520 | 569,310 | -0.02(-0.23%) |
Oct 18, 2021 | 8.700 | 8.728 | 8.505 | 8.540 | 814,902 | -0.21(-2.40%) |
Oct 15, 2021 | 9.000 | 9.000 | 8.675 | 8.750 | 793,188 | -0.13(-1.46%) |
Oct 14, 2021 | 8.910 | 9.035 | 8.750 | 8.880 | 675,714 | +0.05(+0.57%) |
Oct 13, 2021 | 8.830 | 9.075 | 8.740 | 8.830 | 637,751 | +0.12(+1.38%) |
Oct 12, 2021 | 8.860 | 9.140 | 8.665 | 8.710 | 1,233,636 | -0.08(-0.91%) |
Oct 11, 2021 | 8.710 | 8.930 | 8.690 | 8.790 | 821,926 | +0.02(+0.23%) |
Oct 08, 2021 | 8.830 | 8.850 | 8.630 | 8.770 | 433,016 | -0.09(-1.02%) |
Oct 07, 2021 | 8.760 | 8.970 | 8.660 | 8.860 | 541,870 | +0.14(+1.61%) |
Oct 06, 2021 | 8.720 | 8.813 | 8.600 | 8.720 | 632,658 | -0.13(-1.47%) |
Oct 05, 2021 | 8.820 | 8.930 | 8.710 | 8.850 | 725,835 | +0.04(+0.45%) |
Oct 04, 2021 | 9.200 | 9.200 | 8.787 | 8.810 | 781,917 | -0.45(-4.86%) |