Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.788 | 8.788 | 8.410 | 8.530 | 42,872 | -0.21(-2.43%) |
Dec 30, 2021 | 8.410 | 8.742 | 8.410 | 8.742 | 42,125 | +0.70(+8.73%) |
Dec 29, 2021 | 8.083 | 8.330 | 8.015 | 8.040 | 51,513 | -0.09(-1.15%) |
Dec 28, 2021 | 8.141 | 8.167 | 8.108 | 8.134 | 39,839 | +0.00(+0.00%) |
Dec 27, 2021 | 8.108 | 8.185 | 8.100 | 8.134 | 29,921 | -0.05(-0.55%) |
Dec 23, 2021 | 8.168 | 8.338 | 8.083 | 8.179 | 19,527 | +0.01(+0.14%) |
Dec 22, 2021 | 8.355 | 8.355 | 8.125 | 8.168 | 16,882 | -0.19(-2.24%) |
Dec 21, 2021 | 8.228 | 8.355 | 8.126 | 8.355 | 8,489 | +0.21(+2.61%) |
Dec 20, 2021 | 8.262 | 8.262 | 8.125 | 8.142 | 18,057 | -0.06(-0.67%) |
Dec 17, 2021 | 8.287 | 8.304 | 7.938 | 8.198 | 18,652 | -0.11(-1.32%) |
Dec 16, 2021 | 8.245 | 8.423 | 8.245 | 8.307 | 19,855 | -0.07(-0.83%) |
Dec 15, 2021 | 8.347 | 8.385 | 8.321 | 8.376 | 8,074 | +0.01(+0.15%) |
Dec 14, 2021 | 8.330 | 8.518 | 8.321 | 8.364 | 24,298 | -0.20(-2.38%) |
Dec 13, 2021 | 8.670 | 8.678 | 8.568 | 8.568 | 7,947 | +0.00(+0.05%) |
Dec 10, 2021 | 8.840 | 8.906 | 8.304 | 8.563 | 33,688 | -0.11(-1.28%) |
Dec 09, 2021 | 8.721 | 8.747 | 8.602 | 8.674 | 9,433 | +0.00(+0.00%) |
Dec 08, 2021 | 8.721 | 8.721 | 8.674 | 8.674 | 2,378 | -0.02(-0.24%) |
Dec 07, 2021 | 8.627 | 8.713 | 8.568 | 8.696 | 6,866 | +0.20(+2.40%) |
Dec 06, 2021 | 8.423 | 8.670 | 8.423 | 8.491 | 13,264 | -0.01(-0.10%) |
Dec 03, 2021 | 8.696 | 8.696 | 8.483 | 8.500 | 11,420 | -0.20(-2.25%) |
Dec 02, 2021 | 8.636 | 8.696 | 8.568 | 8.696 | 3,166 | +0.14(+1.59%) |
Dec 01, 2021 | 8.559 | 8.602 | 8.559 | 8.559 | 1,373 | -0.07(-0.79%) |
Nov 30, 2021 | 8.508 | 8.678 | 8.493 | 8.627 | 18,075 | +0.05(+0.60%) |
Nov 29, 2021 | 8.525 | 8.636 | 8.525 | 8.576 | 4,537 | +0.04(+0.45%) |
Nov 26, 2021 | 8.508 | 8.678 | 8.433 | 8.538 | 23,339 | -0.06(-0.64%) |
Nov 24, 2021 | 8.678 | 8.678 | 8.585 | 8.593 | 5,635 | -0.06(-0.69%) |
Nov 23, 2021 | 8.670 | 8.670 | 8.619 | 8.653 | 5,931 | +0.03(+0.30%) |
Nov 22, 2021 | 8.525 | 8.678 | 8.508 | 8.627 | 24,905 | -0.01(-0.10%) |
Nov 19, 2021 | 8.764 | 8.764 | 8.636 | 8.636 | 9,896 | -0.07(-0.85%) |
Nov 18, 2021 | 8.619 | 8.710 | 8.710 | 8.710 | 5,355 | -0.11(-1.28%) |
Nov 17, 2021 | 8.874 | 8.900 | 8.823 | 8.823 | 5,929 | -0.03(-0.29%) |
Nov 16, 2021 | 8.891 | 8.908 | 8.798 | 8.849 | 8,934 | +0.00(+0.00%) |
Nov 15, 2021 | 8.908 | 8.908 | 8.810 | 8.849 | 4,787 | -0.06(-0.67%) |
Nov 12, 2021 | 8.908 | 8.908 | 8.806 | 8.908 | 7,778 | +0.00(+0.00%) |
Nov 11, 2021 | 8.678 | 8.911 | 8.508 | 8.908 | 29,858 | -0.07(-0.81%) |
Nov 10, 2021 | 8.866 | 8.981 | 6,339 | -0.05(-0.52%) | ||
Nov 09, 2021 | 9.061 | 9.061 | 8.849 | 9.027 | 37,150 | +0.01(+0.08%) |
Nov 08, 2021 | 9.555 | 9.614 | 8.934 | 9.020 | 50,887 | -0.40(-4.24%) |
Nov 05, 2021 | 9.402 | 9.665 | 9.402 | 9.419 | 11,137 | +0.02(+0.18%) |
Nov 04, 2021 | 9.512 | 9.529 | 9.402 | 9.402 | 4,010 | -0.11(-1.16%) |
Nov 03, 2021 | 9.529 | 9.529 | 9.402 | 9.512 | 5,866 | -0.03(-0.36%) |
Nov 02, 2021 | 9.785 | 9.861 | 9.546 | 9.546 | 6,069 | -0.07(-0.71%) |
Nov 01, 2021 | 9.700 | 9.904 | 9.614 | 9.614 | 10,742 | -0.10(-1.05%) |
Oct 29, 2021 | 9.529 | 9.810 | 9.529 | 9.717 | 26,244 | +0.12(+1.24%) |
Oct 28, 2021 | 9.359 | 9.691 | 9.257 | 9.597 | 28,067 | +0.18(+1.90%) |
Oct 27, 2021 | 9.385 | 9.521 | 9.385 | 9.419 | 5,029 | -0.03(-0.36%) |
Oct 26, 2021 | 9.274 | 9.453 | 9.453 | 27,091 | +0.03(+0.36%) | |
Oct 25, 2021 | 9.555 | 9.606 | 9.376 | 9.419 | 12,297 | -0.14(-1.42%) |
Oct 22, 2021 | 9.487 | 9.572 | 9.444 | 9.555 | 12,595 | +0.11(+1.17%) |
Oct 21, 2021 | 9.478 | 9.763 | 9.308 | 9.444 | 65,563 | -0.03(-0.36%) |
Oct 20, 2021 | 9.453 | 9.606 | 9.453 | 9.478 | 26,434 | +0.20(+2.20%) |
Oct 19, 2021 | 9.351 | 9.351 | 9.104 | 9.274 | 29,075 | -0.04(-0.46%) |
Oct 18, 2021 | 9.104 | 9.351 | 9.104 | 9.317 | 35,451 | +0.27(+3.01%) |
Oct 15, 2021 | 9.071 | 9.071 | 8.934 | 9.044 | 8,853 | +0.00(+0.00%) |
Oct 14, 2021 | 9.019 | 9.070 | 8.934 | 9.044 | 10,775 | +0.12(+1.33%) |
Oct 13, 2021 | 8.832 | 8.934 | 8.721 | 8.925 | 9,292 | +0.09(+1.06%) |
Oct 12, 2021 | 8.730 | 8.951 | 8.730 | 8.832 | 34,490 | +0.13(+1.47%) |
Oct 11, 2021 | 8.883 | 8.883 | 8.645 | 8.704 | 14,771 | -0.13(-1.45%) |
Oct 08, 2021 | 8.832 | 8.832 | 8.798 | 8.832 | 6,901 | +0.00(+0.00%) |
Oct 07, 2021 | 8.883 | 8.883 | 8.738 | 8.832 | 13,040 | -0.05(-0.57%) |
Oct 06, 2021 | 8.951 | 8.951 | 8.853 | 8.883 | 8,998 | -0.01(-0.10%) |
Oct 05, 2021 | 8.832 | 9.010 | 8.832 | 8.891 | 12,962 | +0.06(+0.64%) |
Oct 04, 2021 | 8.747 | 8.934 | 8.747 | 8.835 | 8,994 | -0.04(-0.46%) |