Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.040 | 7.189 | 6.870 | 7.000 | 36,196 | -0.03(-0.43%) |
Dec 30, 2021 | 7.060 | 7.219 | 6.920 | 7.030 | 41,543 | -0.03(-0.42%) |
Dec 29, 2021 | 7.110 | 7.110 | 6.860 | 7.060 | 49,658 | -0.03(-0.42%) |
Dec 28, 2021 | 7.290 | 7.290 | 6.861 | 7.090 | 56,254 | -0.10(-1.39%) |
Dec 27, 2021 | 7.310 | 7.400 | 7.020 | 7.190 | 44,519 | -0.08(-1.10%) |
Dec 23, 2021 | 7.270 | 7.530 | 7.105 | 7.270 | 43,245 | +0.09(+1.25%) |
Dec 22, 2021 | 7.450 | 7.460 | 6.950 | 7.180 | 81,369 | -0.26(-3.49%) |
Dec 21, 2021 | 7.000 | 7.590 | 7.000 | 7.440 | 115,643 | +0.46(+6.59%) |
Dec 20, 2021 | 6.890 | 7.000 | 6.516 | 6.980 | 79,037 | +0.02(+0.29%) |
Dec 17, 2021 | 7.250 | 7.390 | 6.810 | 6.960 | 183,090 | -0.24(-3.33%) |
Dec 16, 2021 | 6.660 | 7.350 | 6.280 | 7.200 | 368,028 | +0.68(+10.43%) |
Dec 15, 2021 | 6.220 | 6.640 | 6.000 | 6.520 | 56,574 | +0.38(+6.19%) |
Dec 14, 2021 | 6.220 | 6.420 | 6.080 | 6.140 | 39,168 | -0.11(-1.76%) |
Dec 13, 2021 | 6.620 | 6.650 | 6.210 | 6.250 | 48,680 | -0.37(-5.59%) |
Dec 10, 2021 | 6.700 | 6.800 | 6.480 | 6.620 | 48,099 | +0.11(+1.69%) |
Dec 09, 2021 | 6.700 | 6.850 | 6.330 | 6.510 | 68,534 | -0.27(-3.98%) |
Dec 08, 2021 | 6.340 | 6.820 | 6.330 | 6.780 | 80,767 | +0.40(+6.27%) |
Dec 07, 2021 | 6.340 | 6.600 | 6.330 | 6.380 | 55,801 | +0.07(+1.11%) |
Dec 06, 2021 | 6.210 | 6.400 | 5.690 | 6.310 | 73,968 | +0.15(+2.44%) |
Dec 03, 2021 | 6.400 | 6.480 | 6.050 | 6.160 | 97,809 | -0.23(-3.60%) |
Dec 02, 2021 | 6.360 | 6.360 | 6.160 | 6.390 | 88,165 | +0.24(+3.90%) |
Dec 01, 2021 | 6.550 | 6.710 | 6.130 | 6.150 | 63,577 | -0.32(-4.95%) |
Nov 30, 2021 | 6.400 | 6.880 | 6.280 | 6.470 | 134,446 | +0.04(+0.62%) |
Nov 29, 2021 | 6.900 | 6.900 | 6.410 | 6.430 | 124,679 | -0.49(-7.08%) |
Nov 26, 2021 | 6.570 | 6.970 | 6.440 | 6.920 | 58,209 | +0.19(+2.82%) |
Nov 24, 2021 | 6.750 | 7.000 | 6.310 | 6.730 | 297,586 | -0.06(-0.88%) |
Nov 23, 2021 | 7.090 | 7.180 | 6.640 | 6.790 | 183,401 | -0.32(-4.50%) |
Nov 22, 2021 | 7.630 | 7.650 | 6.810 | 7.110 | 296,543 | -0.29(-3.92%) |
Nov 19, 2021 | 7.790 | 7.790 | 7.350 | 7.400 | 224,640 | -0.46(-5.85%) |
Nov 18, 2021 | 7.580 | 7.940 | 7.736 | 7.860 | 218,283 | +0.32(+4.24%) |
Nov 17, 2021 | 7.660 | 7.780 | 7.435 | 7.540 | 207,191 | -0.10(-1.31%) |
Nov 16, 2021 | 8.080 | 8.600 | 7.500 | 7.640 | 289,499 | -0.72(-8.61%) |
Nov 15, 2021 | 8.420 | 8.430 | 8.020 | 8.360 | 99,131 | +0.07(+0.84%) |
Nov 12, 2021 | 8.040 | 8.470 | 8.040 | 8.290 | 87,511 | +0.21(+2.60%) |
Nov 11, 2021 | 7.820 | 8.135 | 7.780 | 8.080 | 42,845 | +0.25(+3.19%) |
Nov 10, 2021 | 7.960 | 7.830 | 112,937 | -0.24(-2.97%) | ||
Nov 09, 2021 | 7.940 | 8.320 | 7.750 | 8.070 | 62,824 | +0.21(+2.67%) |
Nov 08, 2021 | 8.560 | 8.700 | 7.810 | 7.860 | 109,910 | -0.64(-7.53%) |
Nov 05, 2021 | 8.150 | 8.560 | 8.149 | 8.500 | 109,379 | +0.47(+5.85%) |
Nov 04, 2021 | 8.000 | 8.200 | 7.970 | 8.030 | 79,983 | -0.03(-0.37%) |
Nov 03, 2021 | 8.225 | 8.225 | 7.950 | 8.060 | 33,670 | -0.10(-1.23%) |
Nov 02, 2021 | 8.190 | 8.190 | 7.865 | 8.160 | 82,265 | -0.03(-0.37%) |
Nov 01, 2021 | 7.880 | 8.290 | 7.880 | 8.190 | 73,772 | +0.31(+3.93%) |
Oct 29, 2021 | 8.000 | 8.200 | 7.800 | 7.880 | 109,654 | -0.16(-1.99%) |
Oct 28, 2021 | 7.790 | 8.050 | 7.720 | 8.040 | 134,786 | +0.36(+4.69%) |
Oct 27, 2021 | 7.300 | 8.140 | 7.319 | 7.680 | 181,959 | +0.39(+5.35%) |
Oct 26, 2021 | 8.270 | 7.270 | 7.290 | 798,357 | -1.01(-12.17%) | |
Oct 25, 2021 | 8.650 | 8.900 | 8.270 | 8.300 | 213,517 | -0.35(-4.05%) |
Oct 22, 2021 | 8.840 | 8.920 | 8.600 | 8.650 | 100,526 | -0.27(-3.03%) |
Oct 21, 2021 | 8.450 | 9.100 | 8.450 | 8.920 | 168,155 | +0.49(+5.81%) |
Oct 20, 2021 | 9.050 | 9.190 | 8.330 | 8.430 | 331,335 | -0.69(-7.57%) |
Oct 19, 2021 | 9.040 | 9.250 | 8.900 | 9.120 | 114,797 | -0.01(-0.11%) |
Oct 18, 2021 | 9.580 | 9.864 | 8.840 | 9.130 | 329,275 | -0.45(-4.70%) |
Oct 15, 2021 | 9.350 | 10.10 | 9.310 | 9.580 | 278,214 | +0.43(+4.64%) |
Oct 14, 2021 | 11.38 | 11.61 | 9.060 | 9.155 | 1,354,646 | -2.10(-18.62%) |
Oct 13, 2021 | 12.08 | 12.18 | 10.91 | 11.25 | 341,799 | -0.93(-7.64%) |
Oct 12, 2021 | 11.46 | 12.19 | 11.39 | 12.18 | 286,872 | +0.80(+7.03%) |
Oct 11, 2021 | 10.76 | 11.61 | 10.68 | 11.38 | 165,637 | +0.71(+6.65%) |
Oct 08, 2021 | 11.23 | 11.24 | 10.41 | 10.67 | 146,806 | -0.47(-4.22%) |
Oct 07, 2021 | 10.57 | 11.20 | 10.57 | 11.14 | 164,412 | +0.63(+5.99%) |
Oct 06, 2021 | 10.52 | 10.66 | 10.32 | 10.51 | 63,729 | -0.04(-0.38%) |
Oct 05, 2021 | 10.16 | 10.86 | 10.09 | 10.55 | 148,179 | +0.47(+4.66%) |
Oct 04, 2021 | 10.18 | 10.33 | 9.715 | 10.08 | 99,864 | -0.10(-0.98%) |