Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.860 | 8.960 | 7.860 | 8.430 | 618,539 | +0.55(+6.98%) |
Dec 30, 2021 | 7.750 | 7.920 | 7.620 | 7.880 | 178,319 | +0.09(+1.16%) |
Dec 29, 2021 | 7.690 | 7.930 | 7.440 | 7.790 | 181,791 | +0.11(+1.43%) |
Dec 28, 2021 | 7.890 | 7.940 | 7.410 | 7.680 | 326,783 | -0.21(-2.66%) |
Dec 27, 2021 | 7.760 | 7.920 | 7.560 | 7.890 | 276,001 | +0.05(+0.64%) |
Dec 23, 2021 | 8.080 | 8.085 | 7.740 | 7.840 | 339,716 | -0.17(-2.12%) |
Dec 22, 2021 | 8.110 | 8.193 | 7.792 | 8.010 | 260,354 | -0.02(-0.25%) |
Dec 21, 2021 | 8.340 | 8.340 | 7.910 | 8.030 | 216,670 | -0.22(-2.67%) |
Dec 20, 2021 | 8.140 | 8.260 | 7.960 | 8.250 | 440,271 | -0.07(-0.84%) |
Dec 17, 2021 | 7.910 | 8.400 | 7.810 | 8.320 | 800,736 | +0.32(+4.00%) |
Dec 16, 2021 | 8.140 | 8.850 | 7.930 | 8.000 | 122,805 | -0.11(-1.36%) |
Dec 15, 2021 | 7.900 | 8.690 | 7.520 | 8.110 | 203,462 | +0.47(+6.15%) |
Dec 14, 2021 | 7.920 | 7.920 | 7.590 | 7.640 | 268,734 | -0.42(-5.21%) |
Dec 13, 2021 | 8.110 | 8.450 | 7.860 | 8.060 | 149,495 | -0.13(-1.59%) |
Dec 10, 2021 | 8.340 | 8.380 | 8.000 | 8.190 | 135,359 | -0.15(-1.80%) |
Dec 09, 2021 | 8.900 | 9.000 | 8.290 | 8.340 | 162,255 | -0.25(-2.91%) |
Dec 08, 2021 | 8.530 | 8.745 | 8.380 | 8.590 | 183,133 | +0.00(+0.00%) |
Dec 07, 2021 | 8.130 | 9.065 | 8.000 | 8.590 | 1,569,365 | +0.61(+7.64%) |
Dec 06, 2021 | 8.180 | 8.300 | 7.850 | 7.980 | 265,410 | -0.14(-1.72%) |
Dec 03, 2021 | 8.430 | 8.485 | 8.000 | 8.120 | 265,563 | -0.29(-3.45%) |
Dec 02, 2021 | 8.140 | 8.480 | 8.010 | 8.410 | 188,241 | +0.31(+3.83%) |
Dec 01, 2021 | 8.140 | 8.370 | 8.020 | 8.100 | 195,816 | +0.14(+1.76%) |
Nov 30, 2021 | 8.090 | 8.330 | 8.020 | 7.960 | 109,396 | -0.14(-1.73%) |
Nov 29, 2021 | 8.420 | 8.420 | 8.000 | 8.100 | 144,443 | -0.16(-1.94%) |
Nov 26, 2021 | 8.190 | 8.420 | 7.800 | 8.260 | 141,328 | -0.14(-1.67%) |
Nov 24, 2021 | 8.250 | 8.515 | 8.250 | 8.400 | 156,938 | +0.17(+2.07%) |
Nov 23, 2021 | 8.390 | 8.600 | 8.150 | 8.230 | 241,854 | -0.08(-0.96%) |
Nov 22, 2021 | 8.750 | 8.790 | 8.220 | 8.310 | 150,164 | -0.44(-5.03%) |
Nov 19, 2021 | 8.800 | 8.900 | 8.600 | 8.750 | 237,379 | -0.14(-1.57%) |
Nov 18, 2021 | 9.410 | 9.410 | 8.850 | 8.890 | 250,459 | -0.40(-4.31%) |
Nov 17, 2021 | 10.01 | 10.09 | 9.110 | 9.290 | 323,001 | -0.82(-8.11%) |
Nov 16, 2021 | 10.01 | 10.39 | 9.880 | 10.11 | 367,115 | +0.16(+1.61%) |
Nov 15, 2021 | 9.650 | 10.00 | 9.630 | 9.950 | 359,251 | +0.31(+3.22%) |
Nov 12, 2021 | 9.350 | 9.650 | 9.190 | 9.640 | 330,650 | +0.24(+2.55%) |
Nov 11, 2021 | 9.290 | 9.460 | 9.270 | 9.400 | 357,973 | +0.08(+0.86%) |
Nov 10, 2021 | 9.310 | 9.320 | 9.320 | 207,487 | -0.03(-0.32%) | |
Nov 09, 2021 | 9.170 | 9.470 | 8.850 | 9.350 | 120,933 | +0.08(+0.86%) |
Nov 08, 2021 | 9.350 | 9.400 | 9.150 | 9.270 | 180,220 | -0.06(-0.64%) |
Nov 05, 2021 | 9.420 | 9.655 | 9.180 | 9.330 | 200,969 | -0.04(-0.43%) |
Nov 04, 2021 | 9.680 | 9.690 | 9.110 | 9.370 | 178,798 | -0.23(-2.40%) |
Nov 03, 2021 | 9.560 | 9.770 | 9.470 | 9.600 | 179,735 | -0.02(-0.21%) |
Nov 02, 2021 | 9.630 | 9.890 | 9.370 | 9.620 | 206,494 | -0.06(-0.62%) |
Nov 01, 2021 | 9.560 | 9.745 | 9.260 | 9.680 | 720,103 | +0.13(+1.36%) |
Oct 29, 2021 | 9.450 | 9.600 | 9.270 | 9.550 | 55,750 | +0.04(+0.42%) |
Oct 28, 2021 | 9.440 | 9.590 | 9.400 | 9.510 | 33,844 | +0.07(+0.74%) |
Oct 27, 2021 | 9.510 | 9.625 | 9.260 | 9.440 | 73,219 | -0.10(-1.05%) |
Oct 26, 2021 | 9.650 | 9.540 | 166,086 | -0.11(-1.14%) | ||
Oct 25, 2021 | 9.230 | 9.920 | 9.030 | 9.650 | 263,744 | +0.64(+7.10%) |
Oct 22, 2021 | 8.920 | 9.050 | 8.650 | 9.010 | 280,695 | +0.09(+1.01%) |
Oct 21, 2021 | 8.670 | 9.100 | 8.606 | 8.920 | 143,620 | +0.17(+1.94%) |
Oct 20, 2021 | 9.180 | 9.200 | 8.520 | 8.750 | 366,788 | +0.00(+0.00%) |
Oct 19, 2021 | 8.390 | 8.760 | 8.380 | 8.750 | 151,624 | +0.37(+4.42%) |
Oct 18, 2021 | 8.300 | 8.500 | 8.110 | 8.380 | 353,255 | +0.08(+0.96%) |
Oct 15, 2021 | 8.400 | 8.500 | 8.230 | 8.300 | 134,548 | -0.11(-1.31%) |
Oct 14, 2021 | 8.540 | 9.710 | 8.280 | 8.410 | 880,810 | -0.17(-1.98%) |
Oct 13, 2021 | 8.310 | 9.220 | 8.150 | 8.580 | 1,682,406 | +0.10(+1.18%) |
Oct 12, 2021 | 9.150 | 9.190 | 8.470 | 8.480 | 159,219 | -0.67(-7.32%) |
Oct 11, 2021 | 9.390 | 9.490 | 9.000 | 9.150 | 92,488 | -0.24(-2.56%) |
Oct 08, 2021 | 9.370 | 9.555 | 9.290 | 9.390 | 180,284 | +0.17(+1.84%) |
Oct 07, 2021 | 9.300 | 9.630 | 9.100 | 9.220 | 75,948 | +0.02(+0.22%) |
Oct 06, 2021 | 9.080 | 9.230 | 8.820 | 9.200 | 96,832 | -0.02(-0.22%) |
Oct 05, 2021 | 9.060 | 9.220 | 8.700 | 9.220 | 79,722 | +0.22(+2.44%) |
Oct 04, 2021 | 9.640 | 9.790 | 8.990 | 9.000 | 200,028 | -0.56(-5.86%) |