Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.979 | 8.007 | 7.960 | 8.007 | 102,085 | +0.04(+0.47%) |
Dec 30, 2021 | 8.017 | 8.062 | 7.970 | 7.970 | 64,406 | -0.09(-1.17%) |
Dec 29, 2021 | 8.026 | 8.092 | 8.017 | 8.064 | 186,063 | +0.11(+1.43%) |
Dec 28, 2021 | 7.922 | 7.960 | 7.913 | 7.951 | 28,509 | -0.02(-0.24%) |
Dec 27, 2021 | 7.941 | 7.979 | 7.932 | 7.970 | 55,203 | +0.02(+0.24%) |
Dec 23, 2021 | 7.922 | 7.988 | 7.922 | 7.951 | 53,254 | +0.03(+0.36%) |
Dec 22, 2021 | 7.960 | 7.960 | 7.913 | 7.922 | 19,659 | -0.02(-0.24%) |
Dec 21, 2021 | 7.932 | 7.988 | 7.922 | 7.941 | 49,433 | +0.09(+1.20%) |
Dec 20, 2021 | 7.799 | 7.856 | 7.771 | 7.847 | 70,920 | +0.01(+0.12%) |
Dec 17, 2021 | 7.818 | 7.837 | 7.766 | 7.837 | 97,462 | -0.06(-0.72%) |
Dec 16, 2021 | 7.921 | 7.921 | 7.856 | 7.894 | 82,334 | -0.07(-0.83%) |
Dec 15, 2021 | 7.988 | 8.007 | 7.913 | 7.960 | 109,495 | +0.03(+0.36%) |
Dec 14, 2021 | 7.956 | 7.960 | 7.908 | 7.932 | 41,538 | +0.05(+0.60%) |
Dec 13, 2021 | 7.932 | 7.941 | 7.875 | 7.884 | 79,619 | -0.11(-1.42%) |
Dec 10, 2021 | 7.979 | 8.003 | 7.932 | 7.998 | 42,249 | -0.02(-0.21%) |
Dec 09, 2021 | 8.026 | 8.045 | 7.984 | 8.015 | 35,990 | -0.05(-0.61%) |
Dec 08, 2021 | 8.036 | 8.092 | 8.026 | 8.064 | 20,961 | +0.08(+0.95%) |
Dec 07, 2021 | 7.960 | 8.017 | 7.927 | 7.988 | 103,094 | +0.09(+1.08%) |
Dec 06, 2021 | 7.818 | 7.932 | 7.811 | 7.903 | 105,253 | +0.11(+1.46%) |
Dec 03, 2021 | 7.970 | 7.988 | 7.740 | 7.790 | 124,901 | -0.14(-1.79%) |
Dec 02, 2021 | 7.875 | 7.988 | 7.875 | 7.932 | 248,498 | +0.04(+0.48%) |
Dec 01, 2021 | 8.036 | 8.045 | 7.894 | 7.894 | 282,823 | -0.05(-0.60%) |
Nov 30, 2021 | 7.922 | 7.922 | 7.847 | 7.941 | 250,902 | -0.12(-1.52%) |
Nov 29, 2021 | 8.168 | 8.168 | 8.064 | 8.064 | 54,753 | +0.04(+0.47%) |
Nov 26, 2021 | 8.092 | 8.130 | 8.017 | 8.026 | 267,022 | -0.32(-3.85%) |
Nov 24, 2021 | 8.423 | 8.442 | 8.343 | 8.348 | 83,655 | -0.07(-0.89%) |
Nov 23, 2021 | 8.386 | 8.423 | 8.349 | 8.423 | 322,245 | +0.10(+1.24%) |
Nov 22, 2021 | 8.263 | 8.338 | 8.234 | 8.319 | 122,866 | +0.17(+2.09%) |
Nov 19, 2021 | 8.130 | 8.159 | 8.093 | 8.149 | 43,184 | -0.07(-0.86%) |
Nov 18, 2021 | 8.253 | 8.234 | 8.220 | 8.220 | 46,106 | -0.02(-0.29%) |
Nov 17, 2021 | 8.319 | 8.319 | 8.243 | 8.244 | 75,601 | -0.07(-0.80%) |
Nov 16, 2021 | 8.300 | 8.319 | 8.253 | 8.310 | 39,349 | +0.01(+0.12%) |
Nov 15, 2021 | 8.215 | 8.300 | 8.215 | 8.300 | 45,539 | +0.09(+1.15%) |
Nov 12, 2021 | 8.130 | 8.215 | 8.130 | 8.206 | 93,301 | -0.07(-0.80%) |
Nov 11, 2021 | 8.178 | 8.272 | 8.168 | 8.272 | 55,738 | +0.09(+1.16%) |
Nov 10, 2021 | 8.017 | 8.178 | 154,706 | +0.21(+2.61%) | ||
Nov 09, 2021 | 7.988 | 7.998 | 7.941 | 7.970 | 56,203 | -0.12(-1.52%) |
Nov 08, 2021 | 8.045 | 8.092 | 8.036 | 8.092 | 40,826 | +0.10(+1.30%) |
Nov 05, 2021 | 8.045 | 8.083 | 7.967 | 7.988 | 142,649 | -0.14(-1.74%) |
Nov 04, 2021 | 8.215 | 8.215 | 8.102 | 8.130 | 62,510 | -0.12(-1.49%) |
Nov 03, 2021 | 8.168 | 8.291 | 8.168 | 8.253 | 65,275 | +0.08(+0.92%) |
Nov 02, 2021 | 8.225 | 8.225 | 8.149 | 8.178 | 30,169 | -0.06(-0.69%) |
Nov 01, 2021 | 8.319 | 8.234 | 8.225 | 8.234 | 25,165 | +0.00(+0.00%) |
Oct 29, 2021 | 8.310 | 8.329 | 8.178 | 8.234 | 94,326 | -0.01(-0.18%) |
Oct 28, 2021 | 8.206 | 8.263 | 8.187 | 8.249 | 53,269 | +0.06(+0.76%) |
Oct 27, 2021 | 8.234 | 8.272 | 8.149 | 8.187 | 54,778 | -0.15(-1.76%) |
Oct 26, 2021 | 8.357 | 8.329 | 8.334 | 19,771 | -0.03(-0.32%) | |
Oct 25, 2021 | 8.371 | 8.376 | 8.329 | 8.360 | 51,303 | -0.03(-0.30%) |
Oct 22, 2021 | 8.433 | 8.444 | 8.376 | 8.386 | 47,953 | -0.08(-0.89%) |
Oct 21, 2021 | 8.414 | 8.471 | 8.404 | 8.461 | 57,449 | +0.07(+0.79%) |
Oct 20, 2021 | 8.386 | 8.395 | 8.357 | 8.395 | 139,298 | +0.02(+0.23%) |
Oct 19, 2021 | 8.329 | 8.386 | 8.313 | 8.376 | 55,006 | +0.09(+1.14%) |
Oct 18, 2021 | 8.319 | 8.357 | 8.272 | 8.282 | 50,480 | +0.02(+0.27%) |
Oct 15, 2021 | 8.225 | 8.263 | 8.225 | 8.259 | 37,425 | +0.12(+1.46%) |
Oct 14, 2021 | 8.159 | 8.187 | 8.130 | 8.140 | 136,868 | -0.05(-0.58%) |
Oct 13, 2021 | 8.258 | 8.277 | 8.178 | 8.187 | 61,618 | -0.09(-1.03%) |
Oct 12, 2021 | 8.329 | 8.348 | 8.234 | 8.272 | 38,909 | -0.10(-1.24%) |
Oct 11, 2021 | 8.357 | 8.376 | 8.319 | 8.376 | 65,352 | +0.09(+1.03%) |
Oct 08, 2021 | 8.253 | 8.319 | 8.253 | 8.291 | 124,791 | +0.06(+0.69%) |
Oct 07, 2021 | 8.206 | 8.244 | 8.196 | 8.234 | 107,923 | +0.08(+0.93%) |
Oct 06, 2021 | 8.159 | 8.226 | 8.121 | 8.159 | 368,251 | +0.00(+0.00%) |
Oct 05, 2021 | 8.130 | 8.187 | 8.111 | 8.159 | 128,572 | +0.07(+0.82%) |
Oct 04, 2021 | 8.092 | 8.130 | 8.059 | 8.092 | 78,789 | +0.04(+0.55%) |