Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.919 | 8.050 | 7.902 | 8.026 | 890,870 | +0.13(+1.67%) |
Dec 30, 2021 | 7.861 | 7.894 | 7.861 | 7.894 | 252,795 | +0.05(+0.63%) |
Dec 29, 2021 | 7.820 | 7.853 | 7.816 | 7.845 | 266,914 | +0.01(+0.10%) |
Dec 28, 2021 | 7.845 | 7.861 | 7.816 | 7.837 | 186,561 | -0.01(-0.10%) |
Dec 27, 2021 | 7.820 | 7.861 | 7.820 | 7.845 | 343,148 | +0.05(+0.63%) |
Dec 23, 2021 | 7.713 | 7.808 | 7.713 | 7.795 | 434,260 | +0.08(+1.07%) |
Dec 22, 2021 | 7.623 | 7.721 | 7.623 | 7.713 | 299,202 | +0.07(+0.97%) |
Dec 21, 2021 | 7.623 | 7.697 | 7.606 | 7.639 | 332,501 | +0.05(+0.65%) |
Dec 20, 2021 | 7.647 | 7.647 | 7.582 | 7.590 | 321,118 | -0.11(-1.39%) |
Dec 17, 2021 | 7.689 | 7.713 | 7.615 | 7.697 | 227,357 | +0.01(+0.11%) |
Dec 16, 2021 | 7.647 | 7.697 | 7.623 | 7.689 | 540,274 | +0.04(+0.54%) |
Dec 15, 2021 | 7.582 | 7.656 | 7.557 | 7.647 | 472,130 | +0.07(+0.87%) |
Dec 14, 2021 | 7.664 | 7.680 | 7.573 | 7.582 | 429,875 | -0.09(-1.15%) |
Dec 13, 2021 | 7.735 | 7.735 | 7.661 | 7.670 | 252,357 | -0.04(-0.53%) |
Dec 10, 2021 | 7.768 | 7.768 | 7.694 | 7.711 | 160,935 | -0.03(-0.42%) |
Dec 09, 2021 | 7.768 | 7.784 | 7.727 | 7.743 | 262,728 | -0.01(-0.11%) |
Dec 08, 2021 | 7.719 | 7.751 | 7.694 | 7.751 | 258,707 | +0.05(+0.64%) |
Dec 07, 2021 | 7.653 | 7.719 | 7.637 | 7.702 | 390,114 | +0.11(+1.40%) |
Dec 06, 2021 | 7.588 | 7.604 | 7.547 | 7.596 | 1,813,150 | +0.02(+0.32%) |
Dec 03, 2021 | 7.694 | 7.694 | 7.506 | 7.572 | 624,284 | -0.13(-1.70%) |
Dec 02, 2021 | 7.686 | 7.715 | 7.629 | 7.702 | 475,216 | +0.03(+0.43%) |
Dec 01, 2021 | 7.743 | 7.760 | 7.629 | 7.670 | 521,152 | +0.01(+0.11%) |
Nov 30, 2021 | 7.727 | 7.776 | 7.621 | 7.661 | 360,368 | -0.09(-1.16%) |
Nov 29, 2021 | 7.735 | 7.751 | 7.678 | 7.751 | 396,869 | +0.07(+0.96%) |
Nov 26, 2021 | 7.629 | 7.776 | 7.563 | 7.678 | 286,211 | -0.04(-0.53%) |
Nov 24, 2021 | 7.727 | 7.742 | 7.661 | 7.719 | 426,626 | -0.02(-0.32%) |
Nov 23, 2021 | 7.784 | 7.800 | 7.694 | 7.743 | 419,201 | -0.06(-0.73%) |
Nov 22, 2021 | 7.850 | 7.850 | 7.784 | 7.800 | 362,703 | -0.02(-0.21%) |
Nov 19, 2021 | 7.882 | 7.899 | 7.792 | 7.817 | 384,694 | -0.07(-0.83%) |
Nov 18, 2021 | 7.923 | 7.888 | 7.833 | 7.882 | 550,890 | -0.05(-0.62%) |
Nov 17, 2021 | 7.923 | 7.948 | 7.890 | 7.931 | 242,750 | +0.00(+0.00%) |
Nov 16, 2021 | 7.923 | 7.956 | 7.899 | 7.931 | 467,458 | -0.01(-0.10%) |
Nov 15, 2021 | 7.972 | 7.985 | 7.931 | 7.939 | 304,431 | -0.05(-0.61%) |
Nov 12, 2021 | 8.013 | 8.028 | 7.956 | 7.989 | 329,443 | +0.00(+0.03%) |
Nov 11, 2021 | 8.002 | 8.002 | 7.978 | 7.986 | 209,603 | -0.01(-0.10%) |
Nov 10, 2021 | 8.010 | 7.994 | 147,478 | -0.02(-0.20%) | ||
Nov 09, 2021 | 8.010 | 8.027 | 8.002 | 8.010 | 262,074 | +0.00(+0.00%) |
Nov 08, 2021 | 8.043 | 8.051 | 8.010 | 8.010 | 282,418 | +0.00(+0.00%) |
Nov 05, 2021 | 8.035 | 8.044 | 8.010 | 8.010 | 259,861 | -0.02(-0.20%) |
Nov 04, 2021 | 8.051 | 8.073 | 8.027 | 8.027 | 297,154 | -0.02(-0.30%) |
Nov 03, 2021 | 8.100 | 8.100 | 8.019 | 8.051 | 365,123 | -0.02(-0.20%) |
Nov 02, 2021 | 8.124 | 8.124 | 8.051 | 8.067 | 392,468 | -0.06(-0.70%) |
Nov 01, 2021 | 8.116 | 8.124 | 8.100 | 8.124 | 312,934 | +0.01(+0.10%) |
Oct 29, 2021 | 8.100 | 8.116 | 8.100 | 8.116 | 145,079 | +0.01(+0.10%) |
Oct 28, 2021 | 8.100 | 8.116 | 8.092 | 8.108 | 289,457 | +0.01(+0.10%) |
Oct 27, 2021 | 8.108 | 8.108 | 8.100 | 8.100 | 193,954 | -0.01(-0.10%) |
Oct 26, 2021 | 8.116 | 8.108 | 272,070 | -0.01(-0.10%) | ||
Oct 25, 2021 | 8.116 | 8.124 | 8.092 | 8.116 | 394,891 | +0.00(+0.00%) |
Oct 22, 2021 | 8.108 | 8.116 | 8.100 | 8.116 | 287,372 | +0.02(+0.20%) |
Oct 21, 2021 | 8.092 | 8.100 | 8.076 | 8.100 | 161,632 | +0.01(+0.10%) |
Oct 20, 2021 | 8.043 | 8.100 | 8.035 | 8.092 | 199,226 | +0.06(+0.71%) |
Oct 19, 2021 | 8.059 | 8.076 | 8.019 | 8.035 | 186,604 | +0.00(+0.00%) |
Oct 18, 2021 | 8.019 | 8.076 | 8.019 | 8.035 | 230,914 | +0.02(+0.30%) |
Oct 15, 2021 | 8.084 | 8.084 | 8.010 | 8.010 | 152,710 | -0.06(-0.71%) |
Oct 14, 2021 | 8.059 | 8.092 | 8.051 | 8.067 | 235,459 | +0.04(+0.54%) |
Oct 13, 2021 | 8.024 | 8.024 | 8.012 | 8.024 | 152,350 | +0.00(+0.00%) |
Oct 12, 2021 | 8.016 | 8.024 | 8.008 | 8.024 | 129,646 | +0.03(+0.40%) |
Oct 11, 2021 | 8.016 | 8.032 | 7.984 | 7.992 | 196,468 | -0.01(-0.10%) |
Oct 08, 2021 | 8.008 | 8.024 | 7.968 | 8.000 | 185,829 | +0.01(+0.10%) |
Oct 07, 2021 | 8.008 | 8.024 | 7.968 | 7.992 | 125,444 | -0.02(-0.20%) |
Oct 06, 2021 | 7.968 | 8.016 | 7.943 | 8.008 | 174,833 | +0.02(+0.30%) |
Oct 05, 2021 | 7.984 | 8.008 | 7.968 | 7.984 | 123,700 | +0.02(+0.20%) |
Oct 04, 2021 | 8.040 | 8.040 | 7.968 | 7.968 | 319,038 | -0.05(-0.61%) |