Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.600 | 6.810 | 6.420 | 6.550 | 533,606 | -0.09(-1.36%) |
Dec 30, 2021 | 6.340 | 6.840 | 6.200 | 6.640 | 512,170 | +0.29(+4.57%) |
Dec 29, 2021 | 6.570 | 6.600 | 6.160 | 6.350 | 806,939 | -0.25(-3.79%) |
Dec 28, 2021 | 6.730 | 7.000 | 6.570 | 6.600 | 611,492 | -0.22(-3.23%) |
Dec 27, 2021 | 6.890 | 6.960 | 6.690 | 6.820 | 327,132 | -0.03(-0.44%) |
Dec 23, 2021 | 6.820 | 7.000 | 6.600 | 6.850 | 457,732 | +0.13(+1.93%) |
Dec 22, 2021 | 6.650 | 6.800 | 6.480 | 6.720 | 430,385 | +0.00(+0.00%) |
Dec 21, 2021 | 6.340 | 6.770 | 6.220 | 6.720 | 793,944 | +0.56(+9.09%) |
Dec 20, 2021 | 6.220 | 6.270 | 5.930 | 6.160 | 612,838 | -0.27(-4.20%) |
Dec 17, 2021 | 5.953 | 6.580 | 5.815 | 6.430 | 1,089,412 | +0.18(+2.88%) |
Dec 16, 2021 | 6.550 | 6.590 | 6.200 | 6.250 | 657,360 | -0.26(-3.99%) |
Dec 15, 2021 | 6.320 | 6.520 | 5.750 | 6.510 | 903,197 | +0.10(+1.56%) |
Dec 14, 2021 | 6.230 | 6.500 | 6.110 | 6.410 | 472,509 | +0.18(+2.89%) |
Dec 13, 2021 | 6.380 | 6.380 | 5.920 | 6.230 | 708,239 | -0.15(-2.35%) |
Dec 10, 2021 | 6.600 | 6.790 | 6.110 | 6.380 | 895,236 | -0.16(-2.45%) |
Dec 09, 2021 | 6.870 | 7.110 | 6.530 | 6.540 | 765,942 | -0.46(-6.57%) |
Dec 08, 2021 | 6.640 | 7.240 | 6.460 | 7.000 | 1,035,772 | +0.47(+7.20%) |
Dec 07, 2021 | 6.840 | 6.970 | 6.450 | 6.530 | 678,718 | +0.06(+0.93%) |
Dec 06, 2021 | 6.000 | 6.480 | 5.765 | 6.470 | 709,931 | +0.44(+7.30%) |
Dec 03, 2021 | 6.470 | 6.470 | 5.720 | 6.030 | 894,070 | -0.42(-6.51%) |
Dec 02, 2021 | 6.210 | 6.510 | 6.150 | 6.450 | 697,520 | +0.20(+3.20%) |
Dec 01, 2021 | 6.850 | 6.958 | 6.160 | 6.250 | 858,385 | -0.47(-6.99%) |
Nov 30, 2021 | 6.550 | 6.730 | 6.340 | 6.720 | 860,609 | +0.17(+2.60%) |
Nov 29, 2021 | 6.780 | 7.010 | 6.460 | 6.550 | 706,767 | +0.02(+0.31%) |
Nov 26, 2021 | 6.250 | 6.750 | 6.134 | 6.530 | 370,694 | +0.07(+1.08%) |
Nov 24, 2021 | 6.740 | 6.740 | 6.270 | 6.460 | 657,568 | -0.13(-1.97%) |
Nov 23, 2021 | 6.700 | 6.810 | 6.330 | 6.590 | 1,719,427 | -0.16(-2.37%) |
Nov 22, 2021 | 7.190 | 7.270 | 6.690 | 6.750 | 1,087,974 | -0.52(-7.15%) |
Nov 19, 2021 | 7.780 | 7.810 | 7.200 | 7.270 | 1,038,813 | -0.59(-7.51%) |
Nov 18, 2021 | 7.690 | 8.240 | 7.840 | 7.860 | 2,604,472 | +0.78(+11.02%) |
Nov 17, 2021 | 6.620 | 7.380 | 6.260 | 7.080 | 3,682,932 | +0.36(+5.36%) |
Nov 16, 2021 | 8.860 | 9.000 | 6.530 | 6.720 | 5,842,103 | -3.77(-35.94%) |
Nov 15, 2021 | 10.73 | 10.89 | 9.900 | 10.49 | 1,042,950 | -0.11(-1.04%) |
Nov 12, 2021 | 10.99 | 11.02 | 10.43 | 10.60 | 817,066 | -0.42(-3.81%) |
Nov 11, 2021 | 11.25 | 11.47 | 11.00 | 11.02 | 383,660 | -0.17(-1.52%) |
Nov 10, 2021 | 11.73 | 11.19 | 895,101 | -0.72(-6.05%) | ||
Nov 09, 2021 | 12.93 | 12.93 | 11.74 | 11.91 | 676,925 | -0.78(-6.15%) |
Nov 08, 2021 | 12.73 | 12.88 | 12.52 | 12.69 | 485,378 | +0.20(+1.60%) |
Nov 05, 2021 | 13.13 | 13.28 | 12.38 | 12.49 | 488,502 | -0.45(-3.48%) |
Nov 04, 2021 | 13.35 | 13.73 | 12.84 | 12.94 | 604,547 | -0.35(-2.63%) |
Nov 03, 2021 | 13.78 | 13.78 | 12.92 | 13.29 | 1,075,892 | -0.50(-3.63%) |
Nov 02, 2021 | 14.23 | 14.23 | 13.71 | 13.79 | 880,471 | -0.19(-1.36%) |
Nov 01, 2021 | 13.55 | 14.17 | 13.51 | 13.98 | 726,065 | +0.38(+2.79%) |
Oct 29, 2021 | 12.84 | 13.90 | 13.60 | 930,731 | +0.76(+5.92%) | |
Oct 28, 2021 | 12.91 | 13.01 | 12.34 | 12.84 | 605,289 | +0.02(+0.16%) |
Oct 27, 2021 | 12.59 | 13.42 | 12.35 | 12.82 | 928,554 | +0.14(+1.10%) |
Oct 26, 2021 | 12.64 | 12.68 | 836,761 | +0.03(+0.24%) | ||
Oct 25, 2021 | 12.29 | 12.75 | 12.07 | 12.65 | 573,162 | +0.28(+2.26%) |
Oct 22, 2021 | 12.66 | 12.69 | 11.96 | 12.37 | 540,104 | -0.35(-2.75%) |
Oct 21, 2021 | 12.37 | 13.11 | 12.19 | 12.72 | 792,905 | +0.28(+2.25%) |
Oct 20, 2021 | 12.71 | 12.71 | 12.00 | 12.44 | 581,749 | -0.11(-0.88%) |
Oct 19, 2021 | 12.45 | 12.61 | 11.97 | 12.55 | 1,297,701 | +0.27(+2.20%) |
Oct 18, 2021 | 12.32 | 12.57 | 11.85 | 12.28 | 432,726 | -0.05(-0.41%) |
Oct 15, 2021 | 12.85 | 12.89 | 12.06 | 12.33 | 833,386 | -0.27(-2.14%) |
Oct 14, 2021 | 12.86 | 12.86 | 11.91 | 12.60 | 916,381 | +0.08(+0.64%) |
Oct 13, 2021 | 12.55 | 12.89 | 12.19 | 12.52 | 1,741,752 | -0.02(-0.16%) |
Oct 12, 2021 | 11.57 | 12.58 | 11.28 | 12.54 | 1,789,931 | +0.94(+8.10%) |
Oct 11, 2021 | 12.10 | 12.40 | 11.43 | 11.60 | 1,933,342 | -0.37(-3.09%) |
Oct 08, 2021 | 11.83 | 12.57 | 11.77 | 11.97 | 1,339,229 | +0.23(+1.96%) |
Oct 07, 2021 | 11.30 | 12.38 | 11.08 | 11.74 | 2,437,726 | +0.59(+5.29%) |
Oct 06, 2021 | 10.84 | 11.64 | 10.60 | 11.15 | 2,007,248 | +0.14(+1.27%) |
Oct 05, 2021 | 10.90 | 11.59 | 10.83 | 11.01 | 1,364,341 | +0.13(+1.19%) |
Oct 04, 2021 | 10.83 | 11.31 | 10.23 | 10.88 | 1,554,510 | +0.05(+0.46%) |