Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.639 | 6.660 | 6.600 | 6.601 | 11,034 | -0.38(-5.42%) |
Dec 30, 2021 | 6.516 | 7.100 | 6.516 | 6.979 | 15,523 | +0.28(+4.16%) |
Dec 29, 2021 | 7.700 | 7.700 | 6.100 | 6.700 | 38,591 | -0.80(-10.71%) |
Dec 28, 2021 | 7.703 | 8.000 | 7.500 | 7.504 | 9,660 | -0.25(-3.21%) |
Dec 27, 2021 | 8.298 | 8.298 | 7.500 | 7.753 | 11,513 | -0.08(-0.98%) |
Dec 23, 2021 | 7.953 | 8.100 | 7.723 | 7.830 | 10,826 | -0.37(-4.51%) |
Dec 22, 2021 | 8.499 | 8.727 | 8.103 | 8.200 | 8,237 | -0.40(-4.64%) |
Dec 21, 2021 | 7.500 | 8.600 | 7.501 | 8.599 | 15,252 | -0.09(-1.00%) |
Dec 20, 2021 | 8.989 | 9.000 | 8.686 | 8.686 | 3,661 | -0.26(-2.95%) |
Dec 17, 2021 | 8.400 | 9.195 | 8.400 | 8.950 | 6,070 | +0.55(+6.55%) |
Dec 16, 2021 | 10.00 | 10.00 | 8.205 | 8.400 | 20,289 | -0.90(-9.68%) |
Dec 15, 2021 | 9.080 | 9.690 | 8.700 | 9.300 | 10,112 | +0.20(+2.21%) |
Dec 14, 2021 | 9.600 | 10.50 | 8.100 | 9.099 | 30,992 | -0.69(-7.08%) |
Dec 13, 2021 | 10.30 | 10.79 | 9.300 | 9.792 | 15,895 | -0.66(-6.30%) |
Dec 10, 2021 | 10.20 | 10.80 | 10.20 | 10.45 | 4,669 | +0.25(+2.45%) |
Dec 09, 2021 | 10.90 | 11.20 | 10.10 | 10.20 | 7,745 | -0.70(-6.42%) |
Dec 08, 2021 | 10.00 | 13.30 | 10.00 | 10.90 | 84,592 | +0.80(+7.92%) |
Dec 07, 2021 | 10.40 | 10.80 | 9.611 | 10.10 | 14,289 | -0.40(-3.81%) |
Dec 06, 2021 | 10.20 | 10.80 | 9.501 | 10.50 | 12,930 | +0.40(+3.96%) |
Dec 03, 2021 | 12.80 | 12.90 | 9.801 | 10.10 | 42,470 | -2.70(-21.09%) |
Dec 02, 2021 | 12.80 | 13.50 | 12.70 | 12.80 | 3,956 | -0.20(-1.54%) |
Dec 01, 2021 | 12.70 | 14.50 | 12.70 | 13.00 | 6,986 | +0.30(+2.36%) |
Nov 30, 2021 | 13.10 | 13.40 | 12.60 | 12.70 | 4,335 | -0.40(-3.05%) |
Nov 29, 2021 | 13.60 | 13.80 | 13.10 | 13.10 | 2,822 | -0.80(-5.76%) |
Nov 26, 2021 | 14.00 | 14.30 | 13.30 | 13.90 | 4,878 | -0.59(-4.06%) |
Nov 24, 2021 | 13.30 | 14.49 | 12.60 | 14.49 | 7,091 | +0.99(+7.32%) |
Nov 23, 2021 | 13.80 | 13.80 | 13.10 | 13.50 | 5,403 | -0.50(-3.57%) |
Nov 22, 2021 | 14.10 | 14.90 | 13.61 | 14.00 | 6,772 | -0.10(-0.71%) |
Nov 19, 2021 | 14.50 | 14.80 | 14.10 | 14.10 | 3,525 | -0.73(-4.92%) |
Nov 18, 2021 | 15.30 | 15.00 | 14.83 | 14.83 | 3,393 | -0.62(-4.01%) |
Nov 17, 2021 | 15.50 | 16.00 | 14.95 | 15.45 | 3,774 | -0.25(-1.59%) |
Nov 16, 2021 | 16.10 | 16.50 | 15.40 | 15.70 | 8,988 | -0.93(-5.62%) |
Nov 15, 2021 | 16.00 | 17.50 | 16.00 | 16.63 | 18,270 | +0.43(+2.68%) |
Nov 12, 2021 | 15.80 | 16.50 | 15.40 | 16.20 | 7,745 | +0.50(+3.18%) |
Nov 11, 2021 | 15.40 | 16.50 | 15.30 | 15.70 | 8,874 | +0.10(+0.64%) |
Nov 10, 2021 | 15.90 | 15.60 | 9,831 | -0.60(-3.70%) | ||
Nov 09, 2021 | 16.40 | 16.40 | 15.20 | 16.20 | 9,978 | -0.20(-1.22%) |
Nov 08, 2021 | 16.10 | 16.90 | 16.00 | 16.40 | 5,436 | +0.20(+1.23%) |
Nov 05, 2021 | 16.10 | 17.00 | 16.10 | 16.20 | 12,228 | +0.00(+0.00%) |
Nov 04, 2021 | 16.04 | 16.60 | 16.00 | 16.20 | 7,739 | -0.05(-0.31%) |
Nov 03, 2021 | 16.40 | 16.49 | 16.00 | 16.25 | 8,759 | +0.05(+0.31%) |
Nov 02, 2021 | 15.00 | 16.50 | 14.90 | 16.20 | 19,255 | +1.30(+8.72%) |
Nov 01, 2021 | 15.30 | 15.40 | 14.51 | 14.90 | 12,758 | -0.26(-1.71%) |
Oct 29, 2021 | 15.90 | 16.10 | 14.50 | 15.16 | 9,849 | -0.74(-4.66%) |
Oct 28, 2021 | 16.00 | 16.50 | 15.90 | 15.90 | 17,975 | -0.60(-3.64%) |
Oct 27, 2021 | 15.90 | 16.50 | 15.70 | 16.50 | 14,632 | +0.80(+5.10%) |
Oct 26, 2021 | 15.90 | 15.60 | 15.70 | 39,402 | +0.10(+0.64%) | |
Oct 25, 2021 | 14.50 | 16.60 | 14.50 | 15.60 | 71,233 | +1.60(+11.43%) |
Oct 22, 2021 | 12.90 | 15.60 | 12.60 | 14.00 | 84,480 | +0.90(+6.87%) |
Oct 21, 2021 | 13.20 | 13.40 | 12.70 | 13.10 | 4,260 | -0.20(-1.50%) |
Oct 20, 2021 | 12.50 | 13.50 | 12.50 | 13.30 | 4,826 | +0.60(+4.72%) |
Oct 19, 2021 | 12.90 | 13.10 | 12.20 | 12.70 | 3,003 | -0.40(-3.05%) |
Oct 18, 2021 | 13.50 | 13.80 | 12.80 | 13.10 | 3,841 | -0.40(-2.96%) |
Oct 15, 2021 | 13.70 | 13.70 | 12.90 | 13.50 | 5,649 | -0.20(-1.46%) |
Oct 14, 2021 | 13.20 | 14.00 | 12.80 | 13.70 | 11,429 | +0.40(+3.01%) |
Oct 13, 2021 | 12.70 | 14.00 | 12.51 | 13.30 | 22,540 | +0.40(+3.10%) |
Oct 12, 2021 | 13.10 | 13.50 | 12.60 | 12.90 | 11,456 | +0.00(+0.00%) |
Oct 11, 2021 | 11.80 | 13.70 | 11.64 | 12.90 | 13,180 | +0.70(+5.74%) |
Oct 08, 2021 | 11.90 | 12.40 | 11.90 | 12.20 | 1,190 | +0.00(+0.00%) |
Oct 07, 2021 | 11.20 | 12.20 | 11.20 | 12.20 | 8,547 | +1.00(+8.93%) |
Oct 06, 2021 | 11.10 | 11.40 | 11.10 | 11.20 | 2,856 | -0.26(-2.24%) |
Oct 05, 2021 | 10.60 | 11.50 | 10.60 | 11.46 | 11,052 | +0.48(+4.34%) |
Oct 04, 2021 | 11.30 | 11.40 | 10.50 | 10.98 | 13,123 | -0.22(-1.96%) |