Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.850 | 6.850 | 6.850 | 0 | -0.19(-2.70%) | |
Dec 30, 2021 | 6.950 | 7.310 | 6.950 | 7.040 | 1,611,626 | +0.09(+1.29%) |
Dec 29, 2021 | 7.520 | 7.520 | 6.940 | 6.950 | 3,340,969 | -1.08(-13.45%) |
Dec 24, 2021 | 8.030 | 8.030 | 8.030 | 0 | +0.19(+2.42%) | |
Dec 23, 2021 | 7.610 | 7.930 | 7.520 | 7.840 | 1,204,188 | +0.22(+2.89%) |
Dec 22, 2021 | 7.600 | 7.720 | 7.410 | 7.620 | 663,685 | -0.10(-1.30%) |
Dec 21, 2021 | 7.310 | 7.800 | 7.310 | 7.720 | 1,405,679 | +0.40(+5.46%) |
Dec 20, 2021 | 7.390 | 7.490 | 7.160 | 7.320 | 1,216,927 | -0.25(-3.30%) |
Dec 17, 2021 | 7.240 | 7.650 | 7.110 | 7.570 | 1,285,441 | +0.30(+4.13%) |
Dec 16, 2021 | 7.470 | 7.620 | 7.210 | 7.270 | 936,388 | -0.12(-1.62%) |
Dec 15, 2021 | 7.520 | 7.530 | 7.000 | 7.390 | 1,532,345 | -0.14(-1.86%) |
Dec 14, 2021 | 7.590 | 7.810 | 7.500 | 7.530 | 977,375 | -0.17(-2.21%) |
Dec 13, 2021 | 7.820 | 7.830 | 7.500 | 7.700 | 1,050,020 | -0.08(-1.03%) |
Dec 10, 2021 | 8.090 | 8.220 | 7.710 | 7.780 | 1,069,918 | -0.19(-2.38%) |
Dec 09, 2021 | 8.310 | 8.470 | 7.910 | 7.970 | 997,121 | -0.35(-4.21%) |
Dec 08, 2021 | 8.080 | 8.520 | 7.860 | 8.320 | 1,283,396 | +0.22(+2.72%) |
Dec 07, 2021 | 7.770 | 8.210 | 7.620 | 8.100 | 1,382,687 | +0.48(+6.30%) |
Dec 06, 2021 | 7.400 | 7.760 | 7.120 | 7.620 | 1,359,343 | +0.18(+2.42%) |
Dec 03, 2021 | 7.830 | 7.860 | 7.360 | 7.440 | 1,378,424 | -0.43(-5.46%) |
Dec 02, 2021 | 7.710 | 8.020 | 7.570 | 7.870 | 1,671,374 | +0.19(+2.47%) |
Dec 01, 2021 | 8.320 | 8.320 | 7.670 | 7.680 | 1,496,123 | -0.53(-6.46%) |
Nov 30, 2021 | 8.170 | 8.460 | 7.820 | 8.210 | 1,416,288 | +0.00(+0.00%) |
Nov 29, 2021 | 8.690 | 8.690 | 8.160 | 8.210 | 1,626,788 | -0.24(-2.84%) |
Nov 26, 2021 | 8.270 | 8.690 | 8.270 | 8.450 | 1,153,394 | -0.11(-1.29%) |
Nov 25, 2021 | 8.620 | 8.620 | 8.510 | 8.560 | 255,146 | -0.03(-0.35%) |
Nov 24, 2021 | 8.350 | 8.790 | 8.210 | 8.590 | 1,394,954 | +0.20(+2.38%) |
Nov 23, 2021 | 8.510 | 8.740 | 8.300 | 8.390 | 1,399,581 | -0.10(-1.18%) |
Nov 22, 2021 | 8.930 | 8.970 | 8.380 | 8.490 | 1,817,281 | -0.38(-4.28%) |
Nov 19, 2021 | 9.200 | 9.310 | 8.830 | 8.870 | 1,432,019 | +0.05(+0.57%) |
Nov 18, 2021 | 9.860 | 8.880 | 8.820 | 8.820 | 2,810,130 | -1.14(-11.45%) |
Nov 17, 2021 | 10.38 | 10.56 | 9.880 | 9.960 | 1,394,332 | -0.54(-5.14%) |
Nov 16, 2021 | 10.11 | 10.63 | 9.760 | 10.50 | 1,892,274 | +0.35(+3.45%) |
Nov 15, 2021 | 10.75 | 10.87 | 10.11 | 10.15 | 3,055,402 | -0.57(-5.32%) |
Nov 12, 2021 | 9.700 | 10.76 | 9.700 | 10.72 | 3,796,599 | +1.19(+12.49%) |
Nov 11, 2021 | 8.940 | 9.640 | 8.930 | 9.530 | 1,844,439 | +0.66(+7.44%) |
Nov 10, 2021 | 8.680 | 8.870 | 2,241,963 | -0.43(-4.62%) | ||
Nov 09, 2021 | 8.980 | 9.430 | 8.650 | 9.300 | 1,688,201 | +0.18(+1.97%) |
Nov 08, 2021 | 8.280 | 9.120 | 8.260 | 9.120 | 2,649,736 | +0.86(+10.41%) |
Nov 05, 2021 | 8.450 | 8.490 | 8.020 | 8.260 | 1,442,212 | -0.25(-2.94%) |
Nov 04, 2021 | 8.710 | 8.780 | 8.450 | 8.510 | 1,107,827 | -0.11(-1.28%) |
Nov 03, 2021 | 8.520 | 8.900 | 8.490 | 8.620 | 1,187,668 | +0.07(+0.82%) |
Nov 02, 2021 | 8.630 | 8.630 | 8.420 | 8.550 | 681,236 | -0.08(-0.93%) |
Nov 01, 2021 | 8.280 | 8.750 | 8.440 | 8.630 | 922,180 | +0.42(+5.12%) |
Oct 29, 2021 | 8.520 | 8.650 | 8.210 | 8.210 | 624,119 | -0.26(-3.07%) |
Oct 28, 2021 | 8.510 | 8.630 | 8.420 | 8.470 | 462,737 | +0.04(+0.47%) |
Oct 27, 2021 | 8.700 | 8.820 | 8.390 | 8.430 | 906,104 | -0.30(-3.44%) |
Oct 26, 2021 | 8.940 | 8.730 | 1,123,986 | -0.17(-1.91%) | ||
Oct 25, 2021 | 8.780 | 8.950 | 8.710 | 8.900 | 614,434 | +0.15(+1.71%) |
Oct 22, 2021 | 9.090 | 9.090 | 8.710 | 8.750 | 887,239 | -0.39(-4.27%) |
Oct 21, 2021 | 9.390 | 9.700 | 9.120 | 9.140 | 1,303,145 | -0.30(-3.18%) |
Oct 20, 2021 | 9.150 | 9.620 | 9.010 | 9.440 | 1,562,581 | +0.22(+2.39%) |
Oct 19, 2021 | 8.620 | 9.220 | 8.540 | 9.220 | 1,197,098 | +0.64(+7.46%) |
Oct 18, 2021 | 8.720 | 8.720 | 8.520 | 8.580 | 595,288 | -0.12(-1.38%) |
Oct 15, 2021 | 9.000 | 9.010 | 8.680 | 8.700 | 779,621 | -0.29(-3.23%) |
Oct 14, 2021 | 8.900 | 9.190 | 8.850 | 8.990 | 837,584 | +0.15(+1.70%) |
Oct 13, 2021 | 8.770 | 8.920 | 8.720 | 8.840 | 567,131 | +0.09(+1.03%) |
Oct 12, 2021 | 8.870 | 8.930 | 8.690 | 8.750 | 657,680 | -0.24(-2.67%) |
Oct 08, 2021 | 8.990 | 8.990 | 8.990 | 0 | -0.23(-2.49%) | |
Oct 07, 2021 | 9.380 | 9.420 | 9.100 | 9.220 | 1,040,584 | -0.04(-0.43%) |
Oct 06, 2021 | 9.250 | 9.310 | 9.080 | 9.260 | 1,057,072 | +0.05(+0.54%) |
Oct 05, 2021 | 8.810 | 9.360 | 8.790 | 9.210 | 1,632,235 | +0.36(+4.07%) |
Oct 04, 2021 | 8.800 | 8.920 | 8.710 | 8.850 | 923,127 | -0.12(-1.34%) |