Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.793 | 6.850 | 6.000 | 6.251 | 48,328 | -0.55(-8.07%) |
Dec 30, 2021 | 6.600 | 7.000 | 6.200 | 6.800 | 66,290 | +0.28(+4.29%) |
Dec 29, 2021 | 5.010 | 6.800 | 5.010 | 6.520 | 147,849 | +1.38(+26.97%) |
Dec 28, 2021 | 5.121 | 5.300 | 5.000 | 5.135 | 12,231 | -0.15(-2.75%) |
Dec 27, 2021 | 5.100 | 5.290 | 5.031 | 5.280 | 18,765 | -0.03(-0.56%) |
Dec 23, 2021 | 5.520 | 5.588 | 5.200 | 5.310 | 26,413 | -0.29(-5.18%) |
Dec 22, 2021 | 5.600 | 5.714 | 5.522 | 5.600 | 7,517 | -0.20(-3.45%) |
Dec 21, 2021 | 5.900 | 5.986 | 5.502 | 5.800 | 13,070 | +0.08(+1.40%) |
Dec 20, 2021 | 5.800 | 5.800 | 5.510 | 5.720 | 14,891 | -0.28(-4.67%) |
Dec 17, 2021 | 6.100 | 6.200 | 5.800 | 6.000 | 16,567 | +0.19(+3.25%) |
Dec 16, 2021 | 6.450 | 6.450 | 5.811 | 5.811 | 7,795 | -0.47(-7.50%) |
Dec 15, 2021 | 6.359 | 6.480 | 6.000 | 6.282 | 17,227 | -0.22(-3.35%) |
Dec 14, 2021 | 6.660 | 6.660 | 6.100 | 6.500 | 13,627 | +0.31(+4.94%) |
Dec 13, 2021 | 6.400 | 6.400 | 6.100 | 6.194 | 4,701 | -0.31(-4.77%) |
Dec 10, 2021 | 6.700 | 6.726 | 6.200 | 6.504 | 9,784 | -0.06(-0.94%) |
Dec 09, 2021 | 6.790 | 6.800 | 6.500 | 6.566 | 4,064 | -0.24(-3.46%) |
Dec 08, 2021 | 6.600 | 6.972 | 6.600 | 6.801 | 13,652 | +0.30(+4.63%) |
Dec 07, 2021 | 6.500 | 6.500 | 6.300 | 6.500 | 16,430 | +0.40(+6.56%) |
Dec 06, 2021 | 7.020 | 7.050 | 5.900 | 6.100 | 52,971 | -1.00(-14.08%) |
Dec 03, 2021 | 8.200 | 8.389 | 7.050 | 7.100 | 28,380 | -1.51(-17.49%) |
Dec 02, 2021 | 7.600 | 8.750 | 7.600 | 8.605 | 26,806 | +0.91(+11.77%) |
Dec 01, 2021 | 8.200 | 8.343 | 7.600 | 7.699 | 18,254 | -0.40(-4.97%) |
Nov 30, 2021 | 7.900 | 8.847 | 7.125 | 8.102 | 32,437 | -0.10(-1.20%) |
Nov 29, 2021 | 8.470 | 8.940 | 8.000 | 8.200 | 22,982 | -0.13(-1.57%) |
Nov 26, 2021 | 7.680 | 8.445 | 7.620 | 8.331 | 14,267 | +0.53(+6.81%) |
Nov 24, 2021 | 8.200 | 8.200 | 7.703 | 7.800 | 19,988 | -0.50(-6.02%) |
Nov 23, 2021 | 7.968 | 8.501 | 7.800 | 8.300 | 6,169 | -0.20(-2.36%) |
Nov 22, 2021 | 7.800 | 8.979 | 7.720 | 8.501 | 16,658 | +0.50(+6.28%) |
Nov 19, 2021 | 7.900 | 8.000 | 7.725 | 7.999 | 18,354 | +0.10(+1.27%) |
Nov 18, 2021 | 8.151 | 7.947 | 7.800 | 7.899 | 11,682 | -0.43(-5.17%) |
Nov 17, 2021 | 9.000 | 9.000 | 8.126 | 8.330 | 13,457 | -0.55(-6.25%) |
Nov 16, 2021 | 8.799 | 8.900 | 8.500 | 8.885 | 12,080 | +0.09(+0.98%) |
Nov 15, 2021 | 8.800 | 8.800 | 8.310 | 8.799 | 8,860 | +0.04(+0.45%) |
Nov 12, 2021 | 8.200 | 8.760 | 8.100 | 8.760 | 11,250 | +0.41(+4.91%) |
Nov 11, 2021 | 8.146 | 8.359 | 8.100 | 8.350 | 9,823 | -0.01(-0.12%) |
Nov 10, 2021 | 8.514 | 8.360 | 8,248 | -0.29(-3.34%) | ||
Nov 09, 2021 | 9.000 | 9.000 | 8.599 | 8.649 | 16,121 | +0.20(+2.34%) |
Nov 08, 2021 | 8.249 | 8.700 | 8.081 | 8.451 | 9,476 | -0.20(-2.27%) |
Nov 05, 2021 | 8.000 | 8.800 | 7.510 | 8.647 | 30,339 | +0.45(+5.45%) |
Nov 04, 2021 | 8.300 | 8.500 | 8.001 | 8.200 | 8,382 | -0.02(-0.23%) |
Nov 03, 2021 | 7.951 | 8.359 | 7.899 | 8.219 | 9,573 | +0.50(+6.48%) |
Nov 02, 2021 | 8.500 | 8.801 | 7.210 | 7.719 | 49,896 | -1.08(-12.27%) |
Nov 01, 2021 | 9.000 | 9.000 | 8.200 | 8.799 | 14,586 | -0.20(-2.23%) |
Oct 29, 2021 | 8.972 | 9.087 | 8.800 | 9.000 | 12,264 | -0.10(-1.10%) |
Oct 28, 2021 | 9.339 | 9.599 | 8.901 | 9.100 | 7,890 | -0.50(-5.20%) |
Oct 27, 2021 | 9.000 | 9.834 | 8.900 | 9.599 | 23,838 | +0.40(+4.34%) |
Oct 26, 2021 | 9.500 | 9.200 | 16,462 | -0.39(-4.03%) | ||
Oct 25, 2021 | 9.300 | 9.700 | 8.786 | 9.586 | 21,776 | +0.23(+2.41%) |
Oct 22, 2021 | 9.700 | 9.700 | 8.730 | 9.360 | 32,949 | -0.44(-4.50%) |
Oct 21, 2021 | 11.30 | 11.50 | 9.600 | 9.801 | 72,087 | -1.00(-9.25%) |
Oct 20, 2021 | 10.00 | 11.00 | 9.530 | 10.80 | 132,504 | +1.45(+15.53%) |
Oct 19, 2021 | 8.909 | 9.600 | 8.295 | 9.348 | 99,943 | +1.28(+15.84%) |
Oct 18, 2021 | 8.100 | 8.100 | 7.200 | 8.070 | 42,867 | +0.77(+10.55%) |
Oct 15, 2021 | 7.000 | 7.700 | 6.900 | 7.300 | 29,140 | +0.21(+2.96%) |
Oct 14, 2021 | 7.000 | 7.500 | 6.812 | 7.090 | 25,110 | +0.09(+1.29%) |
Oct 13, 2021 | 7.200 | 7.400 | 7.000 | 7.000 | 16,153 | -0.13(-1.85%) |
Oct 12, 2021 | 7.200 | 7.280 | 7.000 | 7.132 | 4,496 | +0.04(+0.56%) |
Oct 11, 2021 | 7.000 | 7.200 | 7.000 | 7.092 | 9,070 | +0.09(+1.31%) |
Oct 08, 2021 | 6.900 | 7.200 | 6.805 | 7.000 | 11,557 | +0.20(+2.88%) |
Oct 07, 2021 | 6.900 | 7.000 | 6.751 | 6.804 | 10,865 | +0.05(+0.80%) |
Oct 06, 2021 | 6.800 | 6.900 | 6.700 | 6.750 | 7,308 | -0.00(-0.03%) |
Oct 05, 2021 | 7.000 | 7.300 | 6.600 | 6.752 | 28,661 | -0.25(-3.54%) |
Oct 04, 2021 | 7.000 | 7.380 | 6.600 | 7.000 | 17,434 | -0.14(-1.91%) |