Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.569 | 6.643 | 6.468 | 6.643 | 117,252 | +0.05(+0.70%) |
Dec 30, 2021 | 6.643 | 6.799 | 6.560 | 6.597 | 177,194 | -0.06(-0.83%) |
Dec 29, 2021 | 6.633 | 6.707 | 6.477 | 6.652 | 204,476 | -0.02(-0.28%) |
Dec 28, 2021 | 6.597 | 6.817 | 6.578 | 6.670 | 187,574 | +0.05(+0.69%) |
Dec 27, 2021 | 6.899 | 6.899 | 6.606 | 6.624 | 129,317 | -0.29(-4.24%) |
Dec 23, 2021 | 6.817 | 6.927 | 6.783 | 6.918 | 102,439 | +0.04(+0.53%) |
Dec 22, 2021 | 6.890 | 6.925 | 6.789 | 6.881 | 123,487 | -0.05(-0.66%) |
Dec 21, 2021 | 7.019 | 7.110 | 6.886 | 6.927 | 308,178 | -0.04(-0.53%) |
Dec 20, 2021 | 6.743 | 6.973 | 6.532 | 6.964 | 1,707,487 | +0.22(+3.27%) |
Dec 17, 2021 | 6.707 | 6.780 | 6.523 | 6.743 | 240,869 | -0.17(-2.39%) |
Dec 16, 2021 | 6.716 | 7.055 | 6.689 | 6.909 | 203,218 | +0.10(+1.48%) |
Dec 15, 2021 | 6.606 | 6.863 | 6.523 | 6.808 | 259,777 | +0.11(+1.64%) |
Dec 14, 2021 | 6.835 | 6.913 | 6.615 | 6.698 | 118,188 | -0.18(-2.67%) |
Dec 13, 2021 | 7.276 | 7.294 | 6.817 | 6.881 | 122,094 | -0.40(-5.54%) |
Dec 10, 2021 | 7.065 | 7.303 | 7.065 | 7.285 | 103,858 | +0.21(+2.98%) |
Dec 09, 2021 | 7.193 | 7.193 | 6.973 | 7.074 | 180,093 | -0.12(-1.66%) |
Dec 08, 2021 | 7.211 | 7.285 | 6.918 | 7.193 | 176,900 | +0.04(+0.51%) |
Dec 07, 2021 | 6.936 | 7.441 | 6.899 | 7.156 | 269,015 | +0.30(+4.42%) |
Dec 06, 2021 | 6.643 | 6.863 | 6.569 | 6.854 | 466,722 | +0.27(+4.04%) |
Dec 03, 2021 | 6.624 | 6.725 | 6.459 | 6.587 | 154,245 | +0.07(+1.13%) |
Dec 02, 2021 | 6.395 | 6.569 | 6.395 | 6.514 | 300,384 | +0.08(+1.28%) |
Dec 01, 2021 | 6.780 | 6.978 | 6.413 | 6.432 | 190,875 | -0.24(-3.58%) |
Nov 30, 2021 | 6.587 | 6.743 | 6.587 | 6.670 | 151,852 | +0.03(+0.41%) |
Nov 29, 2021 | 6.890 | 6.890 | 6.569 | 6.643 | 87,628 | -0.09(-1.36%) |
Nov 26, 2021 | 6.707 | 6.762 | 6.551 | 6.734 | 117,618 | -0.27(-3.80%) |
Nov 24, 2021 | 6.881 | 7.026 | 6.743 | 7.000 | 169,738 | +0.12(+1.73%) |
Nov 23, 2021 | 6.909 | 6.988 | 6.881 | 6.881 | 143,378 | -0.01(-0.13%) |
Nov 22, 2021 | 7.156 | 7.156 | 6.881 | 6.890 | 247,417 | -0.27(-3.72%) |
Nov 19, 2021 | 7.340 | 7.358 | 7.156 | 7.156 | 228,284 | -0.19(-2.62%) |
Nov 18, 2021 | 7.422 | 7.367 | 7.340 | 7.349 | 173,789 | -0.10(-1.35%) |
Nov 17, 2021 | 7.679 | 7.890 | 7.441 | 7.450 | 111,864 | -0.26(-3.33%) |
Nov 16, 2021 | 7.643 | 7.725 | 7.487 | 7.707 | 194,415 | +0.01(+0.12%) |
Nov 15, 2021 | 7.799 | 7.936 | 7.652 | 7.698 | 63,229 | -0.08(-1.06%) |
Nov 12, 2021 | 7.560 | 7.858 | 7.542 | 7.780 | 89,770 | +0.14(+1.80%) |
Nov 11, 2021 | 7.615 | 7.835 | 7.578 | 7.643 | 166,081 | +0.00(+0.00%) |
Nov 10, 2021 | 7.744 | 7.643 | 162,919 | -0.15(-1.88%) | ||
Nov 09, 2021 | 7.854 | 7.854 | 7.643 | 7.789 | 134,688 | -0.10(-1.28%) |
Nov 08, 2021 | 7.854 | 7.991 | 7.799 | 7.890 | 499,735 | -0.09(-1.15%) |
Nov 05, 2021 | 8.285 | 8.285 | 7.799 | 7.982 | 499,327 | -0.32(-3.87%) |
Nov 04, 2021 | 8.367 | 8.487 | 8.166 | 8.303 | 519,804 | +0.06(+0.67%) |
Nov 03, 2021 | 8.166 | 8.340 | 8.166 | 8.248 | 403,036 | -0.03(-0.33%) |
Nov 02, 2021 | 8.551 | 8.551 | 8.023 | 8.276 | 245,667 | -0.27(-3.11%) |
Nov 01, 2021 | 8.459 | 8.597 | 8.487 | 8.542 | 493,244 | +0.06(+0.65%) |
Oct 29, 2021 | 8.569 | 8.597 | 8.395 | 8.487 | 335,126 | -0.03(-0.32%) |
Oct 28, 2021 | 8.257 | 8.879 | 8.257 | 8.514 | 263,158 | +0.17(+1.98%) |
Oct 27, 2021 | 8.257 | 8.522 | 8.211 | 8.349 | 183,995 | +0.02(+0.22%) |
Oct 26, 2021 | 8.487 | 8.331 | 86,114 | -0.17(-2.05%) | ||
Oct 25, 2021 | 8.533 | 8.744 | 8.432 | 8.505 | 165,135 | +0.03(+0.32%) |
Oct 22, 2021 | 8.487 | 8.521 | 8.257 | 8.477 | 188,019 | +0.06(+0.65%) |
Oct 21, 2021 | 8.588 | 8.725 | 8.413 | 8.422 | 203,153 | -0.16(-1.82%) |
Oct 20, 2021 | 8.679 | 8.808 | 8.560 | 8.578 | 200,072 | -0.07(-0.85%) |
Oct 19, 2021 | 8.588 | 8.744 | 8.490 | 8.652 | 281,908 | +0.06(+0.75%) |
Oct 18, 2021 | 8.542 | 8.670 | 8.360 | 8.588 | 503,696 | -0.04(-0.43%) |
Oct 15, 2021 | 8.487 | 8.661 | 8.487 | 8.624 | 249,555 | +0.18(+2.17%) |
Oct 14, 2021 | 8.505 | 8.643 | 8.349 | 8.441 | 324,151 | -0.02(-0.22%) |
Oct 13, 2021 | 8.744 | 8.744 | 8.257 | 8.459 | 555,794 | -0.48(-5.34%) |
Oct 12, 2021 | 9.478 | 9.505 | 8.666 | 8.936 | 355,596 | -0.67(-6.97%) |
Oct 11, 2021 | 9.771 | 9.863 | 9.606 | 9.606 | 269,784 | +0.00(+0.00%) |
Oct 08, 2021 | 9.918 | 10.09 | 9.404 | 9.606 | 343,900 | -0.28(-2.88%) |
Oct 07, 2021 | 9.358 | 10.19 | 8.808 | 9.890 | 234,593 | +0.45(+4.76%) |
Oct 06, 2021 | 9.450 | 9.661 | 9.056 | 9.441 | 141,005 | -0.18(-1.91%) |
Oct 05, 2021 | 10.36 | 10.36 | 9.211 | 9.624 | 274,588 | -0.56(-5.50%) |
Oct 04, 2021 | 10.44 | 10.88 | 9.624 | 10.18 | 327,970 | -0.47(-4.39%) |