Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.583 | 8.656 | 8.571 | 8.648 | 800,509 | +0.08(+0.95%) |
Dec 30, 2021 | 8.559 | 8.599 | 8.546 | 8.567 | 477,567 | +0.02(+0.19%) |
Dec 29, 2021 | 8.506 | 8.559 | 8.506 | 8.551 | 463,073 | +0.04(+0.48%) |
Dec 28, 2021 | 8.518 | 8.559 | 8.494 | 8.510 | 547,473 | -0.01(-0.10%) |
Dec 27, 2021 | 8.494 | 8.518 | 8.474 | 8.518 | 404,081 | +0.05(+0.57%) |
Dec 23, 2021 | 8.413 | 8.494 | 8.394 | 8.470 | 531,574 | +0.06(+0.77%) |
Dec 22, 2021 | 8.340 | 8.445 | 8.316 | 8.405 | 397,436 | +0.09(+1.06%) |
Dec 21, 2021 | 8.252 | 8.333 | 8.225 | 8.317 | 491,853 | +0.14(+1.67%) |
Dec 20, 2021 | 8.252 | 8.260 | 8.115 | 8.180 | 844,240 | -0.18(-2.12%) |
Dec 17, 2021 | 8.357 | 8.373 | 8.236 | 8.357 | 773,016 | -0.02(-0.19%) |
Dec 16, 2021 | 8.478 | 8.486 | 8.373 | 8.373 | 612,220 | -0.08(-0.95%) |
Dec 15, 2021 | 8.405 | 8.462 | 8.381 | 8.454 | 565,999 | +0.06(+0.67%) |
Dec 14, 2021 | 8.397 | 8.454 | 8.365 | 8.397 | 692,415 | -0.04(-0.48%) |
Dec 13, 2021 | 8.405 | 8.445 | 8.350 | 8.437 | 696,439 | +0.04(+0.48%) |
Dec 10, 2021 | 8.486 | 8.502 | 8.365 | 8.397 | 621,139 | -0.07(-0.86%) |
Dec 09, 2021 | 8.478 | 8.506 | 8.441 | 8.470 | 365,397 | -0.04(-0.47%) |
Dec 08, 2021 | 8.413 | 8.510 | 8.389 | 8.510 | 561,682 | +0.15(+1.83%) |
Dec 07, 2021 | 8.349 | 8.425 | 8.301 | 8.357 | 532,521 | +0.11(+1.37%) |
Dec 06, 2021 | 8.152 | 8.244 | 8.095 | 8.244 | 575,723 | +0.14(+1.69%) |
Dec 03, 2021 | 8.276 | 8.280 | 8.099 | 8.107 | 797,501 | -0.14(-1.66%) |
Dec 02, 2021 | 8.188 | 8.276 | 8.182 | 8.244 | 713,058 | +0.07(+0.89%) |
Dec 01, 2021 | 8.180 | 8.305 | 8.172 | 8.172 | 1,297,902 | +0.03(+0.40%) |
Nov 30, 2021 | 8.204 | 8.252 | 8.131 | 8.140 | 859,370 | -0.07(-0.88%) |
Nov 29, 2021 | 8.212 | 8.268 | 8.172 | 8.212 | 914,249 | +0.04(+0.49%) |
Nov 26, 2021 | 8.196 | 8.228 | 8.131 | 8.172 | 682,068 | -0.16(-1.93%) |
Nov 24, 2021 | 8.228 | 8.333 | 8.220 | 8.333 | 584,315 | +0.06(+0.68%) |
Nov 23, 2021 | 8.325 | 8.349 | 8.244 | 8.276 | 677,201 | -0.10(-1.25%) |
Nov 22, 2021 | 8.470 | 8.478 | 8.357 | 8.381 | 783,984 | -0.05(-0.58%) |
Nov 19, 2021 | 8.486 | 8.494 | 8.430 | 8.430 | 523,128 | -0.06(-0.66%) |
Nov 18, 2021 | 8.470 | 8.502 | 8.478 | 8.486 | 619,895 | +0.02(+0.28%) |
Nov 17, 2021 | 8.438 | 8.466 | 8.414 | 8.462 | 475,775 | -0.01(-0.09%) |
Nov 16, 2021 | 8.390 | 8.485 | 8.390 | 8.470 | 528,667 | +0.06(+0.76%) |
Nov 15, 2021 | 8.478 | 8.510 | 8.390 | 8.406 | 867,522 | -0.08(-0.94%) |
Nov 12, 2021 | 8.502 | 8.510 | 8.430 | 8.486 | 828,068 | -0.02(-0.19%) |
Nov 11, 2021 | 8.510 | 8.542 | 8.478 | 8.502 | 466,658 | +0.00(+0.00%) |
Nov 10, 2021 | 8.534 | 8.502 | 455,902 | -0.04(-0.47%) | ||
Nov 09, 2021 | 8.558 | 8.582 | 8.486 | 8.542 | 536,001 | -0.02(-0.19%) |
Nov 08, 2021 | 8.558 | 8.582 | 8.514 | 8.558 | 493,391 | +0.01(+0.09%) |
Nov 05, 2021 | 8.542 | 8.566 | 8.502 | 8.550 | 603,540 | +0.02(+0.19%) |
Nov 04, 2021 | 8.518 | 8.554 | 8.502 | 8.534 | 576,282 | +0.02(+0.19%) |
Nov 03, 2021 | 8.486 | 8.526 | 8.462 | 8.518 | 493,129 | +0.02(+0.28%) |
Nov 02, 2021 | 8.502 | 8.510 | 8.478 | 8.494 | 488,340 | -0.02(-0.19%) |
Nov 01, 2021 | 8.502 | 8.485 | 8.462 | 8.510 | 519,418 | +0.04(+0.47%) |
Oct 29, 2021 | 8.446 | 8.486 | 8.431 | 8.470 | 638,183 | +0.02(+0.19%) |
Oct 28, 2021 | 8.430 | 8.454 | 8.402 | 8.454 | 424,175 | +0.05(+0.57%) |
Oct 27, 2021 | 8.438 | 8.462 | 8.398 | 8.406 | 645,870 | -0.05(-0.57%) |
Oct 26, 2021 | 8.446 | 8.454 | 710,934 | +0.06(+0.67%) | ||
Oct 25, 2021 | 8.382 | 8.406 | 8.326 | 8.398 | 392,628 | +0.02(+0.19%) |
Oct 22, 2021 | 8.422 | 8.438 | 8.310 | 8.382 | 583,711 | -0.01(-0.10%) |
Oct 21, 2021 | 8.454 | 8.458 | 8.374 | 8.390 | 557,446 | -0.06(-0.67%) |
Oct 20, 2021 | 8.431 | 8.463 | 8.392 | 8.447 | 829,544 | +0.00(+0.00%) |
Oct 19, 2021 | 8.384 | 8.475 | 8.384 | 8.447 | 656,014 | +0.10(+1.24%) |
Oct 18, 2021 | 8.328 | 8.423 | 8.304 | 8.344 | 800,530 | +0.01(+0.10%) |
Oct 15, 2021 | 8.272 | 8.360 | 8.272 | 8.336 | 532,739 | +0.12(+1.45%) |
Oct 14, 2021 | 8.241 | 8.312 | 8.177 | 8.217 | 757,974 | +0.04(+0.49%) |
Oct 13, 2021 | 8.177 | 8.209 | 8.145 | 8.177 | 548,120 | +0.04(+0.49%) |
Oct 12, 2021 | 8.193 | 8.193 | 8.129 | 8.137 | 492,929 | -0.01(-0.10%) |
Oct 11, 2021 | 8.129 | 8.225 | 8.121 | 8.145 | 547,187 | +0.03(+0.39%) |
Oct 08, 2021 | 8.113 | 8.153 | 8.082 | 8.113 | 479,080 | +0.03(+0.39%) |
Oct 07, 2021 | 8.050 | 8.145 | 8.050 | 8.082 | 591,688 | +0.08(+0.99%) |
Oct 06, 2021 | 7.962 | 8.034 | 7.939 | 8.002 | 669,452 | -0.04(-0.49%) |
Oct 05, 2021 | 7.978 | 8.066 | 7.962 | 8.042 | 960,533 | +0.07(+0.90%) |
Oct 04, 2021 | 8.026 | 8.050 | 7.923 | 7.970 | 904,784 | -0.07(-0.89%) |