Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.982 | 7.134 | 6.917 | 7.074 | 564,690 | +0.10(+1.45%) |
Dec 30, 2021 | 6.844 | 7.055 | 6.834 | 6.973 | 748,364 | +0.11(+1.61%) |
Dec 29, 2021 | 7.037 | 7.065 | 6.844 | 6.862 | 589,276 | -0.17(-2.36%) |
Dec 28, 2021 | 6.899 | 7.083 | 6.890 | 7.028 | 716,136 | +0.08(+1.19%) |
Dec 27, 2021 | 6.659 | 6.954 | 6.613 | 6.945 | 707,434 | +0.27(+4.00%) |
Dec 23, 2021 | 6.586 | 6.728 | 6.586 | 6.678 | 624,185 | +0.07(+1.12%) |
Dec 22, 2021 | 6.567 | 6.678 | 6.558 | 6.604 | 821,769 | +0.03(+0.42%) |
Dec 21, 2021 | 6.328 | 6.655 | 6.328 | 6.577 | 1,081,621 | +0.28(+4.39%) |
Dec 20, 2021 | 6.420 | 6.448 | 6.245 | 6.300 | 2,199,465 | -0.27(-4.07%) |
Dec 17, 2021 | 6.530 | 6.682 | 6.429 | 6.567 | 1,277,853 | -0.04(-0.56%) |
Dec 16, 2021 | 6.825 | 6.853 | 6.595 | 6.604 | 1,033,305 | -0.14(-2.05%) |
Dec 15, 2021 | 6.623 | 6.770 | 6.476 | 6.742 | 1,503,192 | +0.14(+2.09%) |
Dec 14, 2021 | 6.761 | 6.839 | 6.595 | 6.604 | 1,313,233 | -0.19(-2.85%) |
Dec 13, 2021 | 6.991 | 7.028 | 6.798 | 6.798 | 724,912 | -0.27(-3.78%) |
Dec 10, 2021 | 7.203 | 7.240 | 7.019 | 7.065 | 763,881 | -0.06(-0.78%) |
Dec 09, 2021 | 7.369 | 7.465 | 7.120 | 7.120 | 682,963 | -0.28(-3.74%) |
Dec 08, 2021 | 7.534 | 7.608 | 7.387 | 7.396 | 764,984 | -0.15(-1.95%) |
Dec 07, 2021 | 7.396 | 7.590 | 7.359 | 7.544 | 1,182,417 | +0.23(+3.15%) |
Dec 06, 2021 | 7.230 | 7.387 | 7.148 | 7.313 | 1,041,494 | +0.11(+1.53%) |
Dec 03, 2021 | 7.433 | 7.562 | 7.152 | 7.203 | 1,335,369 | -0.18(-2.49%) |
Dec 02, 2021 | 7.129 | 7.415 | 7.124 | 7.387 | 1,145,570 | +0.33(+4.70%) |
Dec 01, 2021 | 7.433 | 7.755 | 7.037 | 7.055 | 2,589,782 | -0.14(-1.92%) |
Nov 30, 2021 | 7.092 | 7.341 | 6.862 | 7.194 | 16,230,109 | +0.04(+0.51%) |
Nov 29, 2021 | 7.221 | 7.244 | 6.908 | 7.157 | 2,725,156 | +0.11(+1.57%) |
Nov 26, 2021 | 7.369 | 7.449 | 6.991 | 7.046 | 1,712,836 | -0.52(-6.82%) |
Nov 24, 2021 | 7.470 | 7.673 | 7.359 | 7.562 | 2,491,295 | +0.04(+0.49%) |
Nov 23, 2021 | 7.755 | 7.774 | 7.456 | 7.525 | 1,740,809 | -0.15(-1.92%) |
Nov 22, 2021 | 8.013 | 8.041 | 7.673 | 7.673 | 2,752,263 | -0.37(-4.58%) |
Nov 19, 2021 | 8.437 | 8.437 | 8.041 | 8.041 | 1,065,522 | -0.40(-4.69%) |
Nov 18, 2021 | 8.612 | 8.677 | 8.437 | 8.437 | 953,542 | -0.17(-1.93%) |
Nov 17, 2021 | 8.990 | 9.063 | 8.538 | 8.603 | 1,108,153 | -0.39(-4.30%) |
Nov 16, 2021 | 9.395 | 9.395 | 8.981 | 8.990 | 1,512,307 | -0.41(-4.41%) |
Nov 15, 2021 | 9.487 | 9.496 | 9.211 | 9.404 | 1,206,580 | -0.04(-0.39%) |
Nov 12, 2021 | 9.027 | 9.478 | 8.999 | 9.441 | 2,337,966 | +0.32(+3.54%) |
Nov 11, 2021 | 8.847 | 9.598 | 8.847 | 9.119 | 2,857,548 | +0.41(+4.65%) |
Nov 10, 2021 | 8.594 | 8.713 | 1,027,454 | +0.06(+0.64%) | ||
Nov 09, 2021 | 8.373 | 8.695 | 8.309 | 8.658 | 802,219 | +0.24(+2.84%) |
Nov 08, 2021 | 8.446 | 8.502 | 8.354 | 8.419 | 710,367 | +0.00(+0.00%) |
Nov 05, 2021 | 8.354 | 8.465 | 8.234 | 8.419 | 714,339 | +0.23(+2.81%) |
Nov 04, 2021 | 8.198 | 8.198 | 8.023 | 8.188 | 546,295 | +0.06(+0.68%) |
Nov 03, 2021 | 7.940 | 8.225 | 7.848 | 8.133 | 510,087 | +0.17(+2.08%) |
Nov 02, 2021 | 8.087 | 8.110 | 7.838 | 7.967 | 829,525 | -0.16(-1.93%) |
Nov 01, 2021 | 8.069 | 8.308 | 8.041 | 8.124 | 718,786 | +0.06(+0.68%) |
Oct 29, 2021 | 8.216 | 8.216 | 7.990 | 8.069 | 912,843 | -0.15(-1.79%) |
Oct 28, 2021 | 8.299 | 8.317 | 7.903 | 8.216 | 1,246,700 | -0.17(-2.09%) |
Oct 27, 2021 | 8.677 | 8.916 | 8.331 | 8.391 | 881,793 | -0.28(-3.19%) |
Oct 26, 2021 | 8.483 | 8.704 | 8.667 | 1,463,061 | +0.27(+3.18%) | |
Oct 25, 2021 | 8.409 | 8.432 | 8.280 | 8.400 | 983,263 | +0.04(+0.44%) |
Oct 22, 2021 | 8.419 | 8.479 | 8.262 | 8.363 | 933,061 | -0.15(-1.73%) |
Oct 21, 2021 | 8.824 | 8.999 | 8.451 | 8.511 | 679,532 | -0.34(-3.85%) |
Oct 20, 2021 | 8.713 | 8.916 | 8.677 | 8.852 | 1,076,038 | +0.10(+1.16%) |
Oct 19, 2021 | 8.888 | 8.971 | 8.672 | 8.750 | 774,951 | -0.13(-1.45%) |
Oct 18, 2021 | 9.054 | 9.367 | 8.796 | 8.879 | 1,942,629 | +0.65(+7.95%) |
Oct 15, 2021 | 8.059 | 8.271 | 7.972 | 8.225 | 894,699 | +0.30(+3.84%) |
Oct 14, 2021 | 8.023 | 8.066 | 7.875 | 7.921 | 671,863 | -0.03(-0.35%) |
Oct 13, 2021 | 8.244 | 8.299 | 7.949 | 7.949 | 554,178 | -0.23(-2.82%) |
Oct 12, 2021 | 8.188 | 8.290 | 8.119 | 8.179 | 621,885 | +0.02(+0.23%) |
Oct 11, 2021 | 8.096 | 8.345 | 8.087 | 8.161 | 381,043 | +0.07(+0.91%) |
Oct 08, 2021 | 8.244 | 8.290 | 8.032 | 8.087 | 610,280 | -0.06(-0.68%) |
Oct 07, 2021 | 8.004 | 8.165 | 7.977 | 8.142 | 462,973 | +0.14(+1.73%) |
Oct 06, 2021 | 8.013 | 8.087 | 7.792 | 8.004 | 669,655 | -0.13(-1.59%) |
Oct 05, 2021 | 8.087 | 8.175 | 7.843 | 8.133 | 1,033,017 | +0.12(+1.49%) |
Oct 04, 2021 | 8.280 | 8.317 | 7.995 | 8.013 | 752,000 | -0.21(-2.58%) |