Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.850 | 7.160 | 6.820 | 6.900 | 169,457 | +0.15(+2.22%) |
Dec 30, 2021 | 6.560 | 6.994 | 6.560 | 6.750 | 66,384 | +0.20(+3.05%) |
Dec 29, 2021 | 7.000 | 7.197 | 6.520 | 6.550 | 111,247 | -0.50(-7.09%) |
Dec 28, 2021 | 6.910 | 7.270 | 6.900 | 7.050 | 57,412 | +0.09(+1.29%) |
Dec 27, 2021 | 7.490 | 7.530 | 6.810 | 6.960 | 140,517 | -0.58(-7.69%) |
Dec 23, 2021 | 7.300 | 7.980 | 7.180 | 7.540 | 284,807 | +0.26(+3.57%) |
Dec 22, 2021 | 7.310 | 7.700 | 6.930 | 7.280 | 221,817 | -0.52(-6.67%) |
Dec 21, 2021 | 6.630 | 8.760 | 6.430 | 7.800 | 1,238,917 | +1.39(+21.68%) |
Dec 20, 2021 | 6.570 | 6.850 | 6.410 | 6.410 | 56,304 | -0.28(-4.19%) |
Dec 17, 2021 | 6.790 | 7.200 | 6.610 | 6.690 | 106,085 | -0.24(-3.46%) |
Dec 16, 2021 | 7.410 | 7.467 | 6.760 | 6.930 | 70,385 | -0.35(-4.81%) |
Dec 15, 2021 | 7.490 | 7.730 | 7.100 | 7.280 | 106,323 | -0.53(-6.79%) |
Dec 14, 2021 | 7.720 | 8.139 | 7.580 | 7.810 | 51,231 | -0.07(-0.89%) |
Dec 13, 2021 | 7.930 | 8.250 | 7.610 | 7.880 | 35,099 | -0.11(-1.38%) |
Dec 10, 2021 | 7.960 | 8.027 | 7.790 | 7.990 | 27,886 | -0.03(-0.37%) |
Dec 09, 2021 | 7.860 | 8.100 | 7.764 | 8.020 | 61,258 | -0.09(-1.11%) |
Dec 08, 2021 | 7.960 | 8.330 | 7.890 | 8.110 | 65,285 | +0.22(+2.79%) |
Dec 07, 2021 | 7.940 | 8.470 | 7.760 | 7.890 | 233,073 | +0.46(+6.19%) |
Dec 06, 2021 | 7.430 | 7.590 | 6.890 | 7.430 | 97,452 | -0.21(-2.75%) |
Dec 03, 2021 | 8.280 | 8.390 | 7.390 | 7.640 | 203,547 | -0.97(-11.27%) |
Dec 02, 2021 | 9.540 | 9.960 | 7.840 | 8.610 | 1,047,046 | +0.18(+2.14%) |
Dec 01, 2021 | 9.200 | 9.200 | 8.271 | 8.430 | 69,015 | -0.82(-8.86%) |
Nov 30, 2021 | 8.740 | 9.680 | 8.559 | 9.250 | 135,563 | +0.50(+5.71%) |
Nov 29, 2021 | 9.000 | 9.000 | 8.417 | 8.750 | 86,300 | -0.12(-1.35%) |
Nov 26, 2021 | 8.460 | 8.870 | 8.372 | 8.870 | 25,232 | -0.02(-0.22%) |
Nov 24, 2021 | 8.430 | 8.920 | 8.250 | 8.890 | 51,185 | +0.41(+4.83%) |
Nov 23, 2021 | 8.920 | 9.050 | 8.030 | 8.480 | 73,619 | -0.51(-5.67%) |
Nov 22, 2021 | 9.170 | 9.440 | 8.700 | 8.990 | 70,913 | -0.23(-2.49%) |
Nov 19, 2021 | 9.080 | 9.440 | 9.010 | 9.220 | 55,993 | +0.14(+1.54%) |
Nov 18, 2021 | 9.640 | 9.118 | 9.000 | 9.080 | 98,465 | -0.55(-5.71%) |
Nov 17, 2021 | 9.700 | 9.960 | 9.551 | 9.630 | 58,530 | -0.08(-0.82%) |
Nov 16, 2021 | 10.03 | 10.05 | 9.689 | 9.710 | 49,240 | -0.49(-4.80%) |
Nov 15, 2021 | 10.70 | 10.70 | 9.820 | 10.20 | 160,414 | +0.49(+5.05%) |
Nov 12, 2021 | 9.530 | 9.997 | 9.110 | 9.710 | 105,288 | +0.27(+2.86%) |
Nov 11, 2021 | 9.570 | 9.790 | 9.440 | 9.440 | 34,116 | -0.04(-0.43%) |
Nov 10, 2021 | 9.870 | 9.480 | 59,725 | -0.50(-5.01%) | ||
Nov 09, 2021 | 9.800 | 10.04 | 9.600 | 9.980 | 49,537 | +0.06(+0.60%) |
Nov 08, 2021 | 9.840 | 10.08 | 9.640 | 9.920 | 46,677 | +0.16(+1.64%) |
Nov 05, 2021 | 9.770 | 10.20 | 9.670 | 9.760 | 116,545 | -0.10(-1.01%) |
Nov 04, 2021 | 10.11 | 10.11 | 9.600 | 9.860 | 93,436 | -0.25(-2.47%) |
Nov 03, 2021 | 10.10 | 10.33 | 9.900 | 10.11 | 98,500 | +0.06(+0.60%) |
Nov 02, 2021 | 10.22 | 10.59 | 9.950 | 10.05 | 269,033 | -0.43(-4.10%) |
Nov 01, 2021 | 10.23 | 13.19 | 9.890 | 10.48 | 1,994,724 | +0.43(+4.31%) |
Oct 29, 2021 | 10.00 | 10.26 | 9.750 | 10.05 | 101,044 | +0.02(+0.17%) |
Oct 28, 2021 | 9.500 | 10.30 | 9.370 | 10.03 | 141,933 | +0.44(+4.59%) |
Oct 27, 2021 | 9.850 | 9.797 | 9.393 | 9.590 | 89,017 | -0.22(-2.24%) |
Oct 26, 2021 | 10.05 | 9.810 | 276,129 | -0.09(-0.91%) | ||
Oct 25, 2021 | 9.930 | 10.48 | 9.614 | 9.900 | 162,957 | -0.29(-2.85%) |
Oct 22, 2021 | 10.94 | 10.94 | 9.720 | 10.19 | 316,618 | -0.94(-8.45%) |
Oct 21, 2021 | 10.39 | 12.46 | 10.36 | 11.13 | 1,052,039 | +1.12(+11.13%) |
Oct 20, 2021 | 9.300 | 10.74 | 9.292 | 10.02 | 414,440 | +0.73(+7.80%) |
Oct 19, 2021 | 9.100 | 9.515 | 8.751 | 9.290 | 114,808 | +0.22(+2.43%) |
Oct 18, 2021 | 9.030 | 10.04 | 8.712 | 9.070 | 136,218 | -0.02(-0.22%) |
Oct 15, 2021 | 9.390 | 9.390 | 8.980 | 9.090 | 36,404 | -0.15(-1.62%) |
Oct 14, 2021 | 9.500 | 9.780 | 9.240 | 9.240 | 45,846 | -0.17(-1.81%) |
Oct 13, 2021 | 9.100 | 9.760 | 8.863 | 9.410 | 54,403 | +0.29(+3.18%) |
Oct 12, 2021 | 9.310 | 9.510 | 9.030 | 9.120 | 37,344 | +0.02(+0.22%) |
Oct 11, 2021 | 9.200 | 9.200 | 8.500 | 9.100 | 55,951 | -0.16(-1.73%) |
Oct 08, 2021 | 9.170 | 9.590 | 9.130 | 9.260 | 61,311 | -0.08(-0.86%) |
Oct 07, 2021 | 9.510 | 10.25 | 9.330 | 9.340 | 92,964 | -0.18(-1.89%) |
Oct 06, 2021 | 9.810 | 9.990 | 9.300 | 9.520 | 59,850 | -0.47(-4.70%) |
Oct 05, 2021 | 10.00 | 10.76 | 9.680 | 9.990 | 64,835 | -0.16(-1.58%) |
Oct 04, 2021 | 10.81 | 10.99 | 10.04 | 10.15 | 51,847 | -0.65(-6.02%) |