Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.921 | 8.053 | 7.904 | 8.028 | 890,626 | +0.13(+1.67%) |
Dec 30, 2021 | 7.863 | 7.896 | 7.863 | 7.896 | 252,726 | +0.05(+0.63%) |
Dec 29, 2021 | 7.822 | 7.855 | 7.818 | 7.847 | 266,841 | +0.01(+0.10%) |
Dec 28, 2021 | 7.847 | 7.863 | 7.818 | 7.839 | 186,510 | -0.01(-0.10%) |
Dec 27, 2021 | 7.822 | 7.863 | 7.822 | 7.847 | 343,054 | +0.05(+0.63%) |
Dec 23, 2021 | 7.715 | 7.810 | 7.715 | 7.798 | 434,141 | +0.08(+1.07%) |
Dec 22, 2021 | 7.625 | 7.724 | 7.625 | 7.715 | 299,120 | +0.07(+0.97%) |
Dec 21, 2021 | 7.625 | 7.699 | 7.608 | 7.641 | 332,410 | +0.05(+0.65%) |
Dec 20, 2021 | 7.650 | 7.650 | 7.584 | 7.592 | 321,030 | -0.11(-1.39%) |
Dec 17, 2021 | 7.691 | 7.715 | 7.617 | 7.699 | 227,295 | +0.01(+0.11%) |
Dec 16, 2021 | 7.650 | 7.699 | 7.625 | 7.691 | 540,126 | +0.04(+0.54%) |
Dec 15, 2021 | 7.584 | 7.658 | 7.559 | 7.650 | 472,001 | +0.07(+0.87%) |
Dec 14, 2021 | 7.666 | 7.682 | 7.575 | 7.584 | 429,757 | -0.09(-1.15%) |
Dec 13, 2021 | 7.737 | 7.737 | 7.664 | 7.672 | 252,288 | -0.04(-0.53%) |
Dec 10, 2021 | 7.770 | 7.770 | 7.696 | 7.713 | 160,891 | -0.03(-0.42%) |
Dec 09, 2021 | 7.770 | 7.786 | 7.729 | 7.745 | 262,656 | -0.01(-0.11%) |
Dec 08, 2021 | 7.721 | 7.754 | 7.696 | 7.754 | 258,636 | +0.05(+0.64%) |
Dec 07, 2021 | 7.655 | 7.721 | 7.639 | 7.704 | 390,007 | +0.11(+1.40%) |
Dec 06, 2021 | 7.590 | 7.606 | 7.549 | 7.598 | 1,812,653 | +0.02(+0.32%) |
Dec 03, 2021 | 7.696 | 7.696 | 7.508 | 7.574 | 624,113 | -0.13(-1.70%) |
Dec 02, 2021 | 7.688 | 7.717 | 7.631 | 7.704 | 475,085 | +0.03(+0.43%) |
Dec 01, 2021 | 7.745 | 7.762 | 7.631 | 7.672 | 521,009 | +0.01(+0.11%) |
Nov 30, 2021 | 7.729 | 7.778 | 7.623 | 7.664 | 360,269 | -0.09(-1.16%) |
Nov 29, 2021 | 7.737 | 7.754 | 7.680 | 7.754 | 396,760 | +0.07(+0.96%) |
Nov 26, 2021 | 7.631 | 7.778 | 7.565 | 7.680 | 286,133 | -0.04(-0.53%) |
Nov 24, 2021 | 7.729 | 7.744 | 7.664 | 7.721 | 426,509 | -0.02(-0.32%) |
Nov 23, 2021 | 7.786 | 7.803 | 7.696 | 7.745 | 419,086 | -0.06(-0.73%) |
Nov 22, 2021 | 7.852 | 7.852 | 7.786 | 7.803 | 362,603 | -0.02(-0.21%) |
Nov 19, 2021 | 7.884 | 7.901 | 7.794 | 7.819 | 384,588 | -0.07(-0.83%) |
Nov 18, 2021 | 7.925 | 7.890 | 7.835 | 7.884 | 550,739 | -0.05(-0.62%) |
Nov 17, 2021 | 7.925 | 7.950 | 7.893 | 7.933 | 242,684 | +0.00(+0.00%) |
Nov 16, 2021 | 7.925 | 7.958 | 7.901 | 7.933 | 467,330 | -0.01(-0.10%) |
Nov 15, 2021 | 7.974 | 7.987 | 7.933 | 7.942 | 304,348 | -0.05(-0.61%) |
Nov 12, 2021 | 8.015 | 8.030 | 7.958 | 7.991 | 329,353 | +0.00(+0.03%) |
Nov 11, 2021 | 8.005 | 8.005 | 7.980 | 7.988 | 209,546 | -0.01(-0.10%) |
Nov 10, 2021 | 8.013 | 7.996 | 147,438 | -0.02(-0.20%) | ||
Nov 09, 2021 | 8.013 | 8.029 | 8.005 | 8.013 | 262,003 | +0.00(+0.00%) |
Nov 08, 2021 | 8.045 | 8.053 | 8.013 | 8.013 | 282,340 | +0.00(+0.00%) |
Nov 05, 2021 | 8.037 | 8.046 | 8.013 | 8.013 | 259,790 | -0.02(-0.20%) |
Nov 04, 2021 | 8.053 | 8.075 | 8.029 | 8.029 | 297,072 | -0.02(-0.30%) |
Nov 03, 2021 | 8.102 | 8.102 | 8.021 | 8.053 | 365,023 | -0.02(-0.20%) |
Nov 02, 2021 | 8.127 | 8.127 | 8.053 | 8.070 | 392,361 | -0.06(-0.70%) |
Nov 01, 2021 | 8.118 | 8.127 | 8.102 | 8.127 | 312,848 | +0.01(+0.10%) |
Oct 29, 2021 | 8.102 | 8.118 | 8.102 | 8.118 | 145,039 | +0.01(+0.10%) |
Oct 28, 2021 | 8.102 | 8.118 | 8.094 | 8.110 | 289,378 | +0.01(+0.10%) |
Oct 27, 2021 | 8.110 | 8.110 | 8.102 | 8.102 | 193,900 | -0.01(-0.10%) |
Oct 26, 2021 | 8.118 | 8.110 | 271,996 | -0.01(-0.10%) | ||
Oct 25, 2021 | 8.118 | 8.127 | 8.094 | 8.118 | 394,782 | +0.00(+0.00%) |
Oct 22, 2021 | 8.110 | 8.118 | 8.102 | 8.118 | 287,293 | +0.02(+0.20%) |
Oct 21, 2021 | 8.094 | 8.102 | 8.078 | 8.102 | 161,588 | +0.01(+0.10%) |
Oct 20, 2021 | 8.045 | 8.102 | 8.037 | 8.094 | 199,172 | +0.06(+0.71%) |
Oct 19, 2021 | 8.061 | 8.078 | 8.021 | 8.037 | 186,553 | +0.00(+0.00%) |
Oct 18, 2021 | 8.021 | 8.078 | 8.021 | 8.037 | 230,851 | +0.02(+0.30%) |
Oct 15, 2021 | 8.086 | 8.086 | 8.013 | 8.013 | 152,668 | -0.06(-0.71%) |
Oct 14, 2021 | 8.061 | 8.094 | 8.053 | 8.070 | 235,394 | +0.04(+0.54%) |
Oct 13, 2021 | 8.026 | 8.026 | 8.014 | 8.026 | 152,308 | +0.00(+0.00%) |
Oct 12, 2021 | 8.018 | 8.026 | 8.010 | 8.026 | 129,611 | +0.03(+0.40%) |
Oct 11, 2021 | 8.018 | 8.035 | 7.986 | 7.994 | 196,414 | -0.01(-0.10%) |
Oct 08, 2021 | 8.010 | 8.026 | 7.970 | 8.002 | 185,778 | +0.01(+0.10%) |
Oct 07, 2021 | 8.010 | 8.026 | 7.970 | 7.994 | 125,410 | -0.02(-0.20%) |
Oct 06, 2021 | 7.970 | 8.018 | 7.946 | 8.010 | 174,785 | +0.02(+0.30%) |
Oct 05, 2021 | 7.986 | 8.010 | 7.970 | 7.986 | 123,666 | +0.02(+0.20%) |
Oct 04, 2021 | 8.043 | 8.043 | 7.970 | 7.970 | 318,951 | -0.05(-0.61%) |