Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.380 | 5.670 | 5.380 | 5.530 | 195,548 | +0.14(+2.60%) |
Dec 30, 2021 | 5.360 | 5.480 | 5.340 | 5.390 | 236,548 | +0.03(+0.56%) |
Dec 29, 2021 | 5.450 | 5.581 | 5.200 | 5.360 | 187,055 | -0.10(-1.83%) |
Dec 28, 2021 | 5.880 | 5.957 | 5.420 | 5.460 | 244,397 | -0.37(-6.35%) |
Dec 27, 2021 | 5.960 | 6.170 | 5.800 | 5.830 | 99,815 | -0.28(-4.58%) |
Dec 23, 2021 | 5.700 | 6.190 | 5.700 | 6.110 | 141,222 | +0.39(+6.82%) |
Dec 22, 2021 | 5.940 | 6.080 | 5.622 | 5.720 | 239,252 | -0.27(-4.51%) |
Dec 21, 2021 | 6.190 | 6.445 | 5.910 | 5.990 | 204,461 | -0.25(-4.01%) |
Dec 20, 2021 | 6.230 | 6.460 | 6.070 | 6.240 | 83,168 | -0.15(-2.35%) |
Dec 17, 2021 | 5.940 | 6.630 | 5.850 | 6.390 | 175,948 | +0.38(+6.32%) |
Dec 16, 2021 | 6.100 | 6.361 | 5.920 | 6.010 | 151,385 | -0.39(-6.09%) |
Dec 15, 2021 | 6.190 | 6.465 | 5.926 | 6.400 | 108,761 | +0.23(+3.73%) |
Dec 14, 2021 | 6.380 | 6.480 | 5.975 | 6.170 | 93,237 | -0.24(-3.74%) |
Dec 13, 2021 | 6.150 | 6.525 | 6.040 | 6.410 | 104,162 | +0.28(+4.57%) |
Dec 10, 2021 | 6.270 | 6.610 | 6.010 | 6.130 | 129,578 | -0.17(-2.70%) |
Dec 09, 2021 | 6.780 | 6.780 | 6.300 | 6.300 | 98,513 | -0.50(-7.35%) |
Dec 08, 2021 | 6.290 | 6.980 | 6.200 | 6.800 | 197,677 | +0.59(+9.50%) |
Dec 07, 2021 | 6.180 | 6.460 | 6.040 | 6.210 | 153,500 | +0.25(+4.19%) |
Dec 06, 2021 | 6.000 | 6.127 | 5.850 | 5.960 | 117,878 | -0.18(-2.93%) |
Dec 03, 2021 | 6.310 | 6.377 | 6.050 | 6.140 | 101,441 | -0.31(-4.81%) |
Dec 02, 2021 | 6.250 | 6.479 | 6.000 | 6.450 | 128,755 | +0.16(+2.54%) |
Dec 01, 2021 | 6.780 | 6.950 | 6.290 | 6.290 | 123,628 | -0.45(-6.68%) |
Nov 30, 2021 | 6.890 | 6.960 | 6.590 | 6.740 | 136,033 | -0.08(-1.17%) |
Nov 29, 2021 | 7.220 | 7.240 | 6.750 | 6.820 | 101,577 | -0.22(-3.12%) |
Nov 26, 2021 | 7.050 | 7.094 | 6.750 | 7.040 | 79,767 | +0.04(+0.57%) |
Nov 24, 2021 | 6.820 | 7.050 | 6.660 | 7.000 | 79,358 | +0.18(+2.64%) |
Nov 23, 2021 | 6.600 | 7.050 | 6.600 | 6.820 | 147,712 | +0.22(+3.33%) |
Nov 22, 2021 | 7.070 | 7.110 | 6.570 | 6.600 | 193,403 | -0.41(-5.85%) |
Nov 19, 2021 | 6.870 | 7.310 | 6.870 | 7.010 | 112,791 | +0.14(+2.04%) |
Nov 18, 2021 | 7.070 | 6.900 | 6.800 | 6.870 | 216,007 | -0.20(-2.83%) |
Nov 17, 2021 | 7.300 | 7.390 | 7.020 | 7.070 | 131,728 | -0.18(-2.48%) |
Nov 16, 2021 | 7.620 | 7.620 | 7.050 | 7.250 | 231,795 | -0.22(-2.95%) |
Nov 15, 2021 | 7.180 | 7.700 | 7.110 | 7.470 | 381,265 | +0.29(+4.04%) |
Nov 12, 2021 | 8.500 | 8.500 | 6.776 | 7.180 | 1,358,996 | -1.63(-18.50%) |
Nov 11, 2021 | 8.830 | 9.025 | 8.710 | 8.810 | 101,359 | -0.08(-0.90%) |
Nov 10, 2021 | 9.310 | 8.890 | 156,141 | -0.42(-4.51%) | ||
Nov 09, 2021 | 9.420 | 9.420 | 9.000 | 9.310 | 72,546 | -0.09(-0.96%) |
Nov 08, 2021 | 9.290 | 9.620 | 9.280 | 9.400 | 84,408 | +0.04(+0.43%) |
Nov 05, 2021 | 9.680 | 9.780 | 9.160 | 9.360 | 142,842 | -0.17(-1.78%) |
Nov 04, 2021 | 9.250 | 9.570 | 8.880 | 9.530 | 129,835 | +0.34(+3.70%) |
Nov 03, 2021 | 9.130 | 9.389 | 9.010 | 9.190 | 141,082 | +0.09(+0.99%) |
Nov 02, 2021 | 8.890 | 9.190 | 8.740 | 9.100 | 116,364 | +0.17(+1.90%) |
Nov 01, 2021 | 8.610 | 8.980 | 8.690 | 8.930 | 157,825 | +0.24(+2.76%) |
Oct 29, 2021 | 8.680 | 8.780 | 8.650 | 8.690 | 62,032 | +0.01(+0.12%) |
Oct 28, 2021 | 8.600 | 8.680 | 8.450 | 8.680 | 109,692 | +0.13(+1.52%) |
Oct 27, 2021 | 8.660 | 8.730 | 8.460 | 8.550 | 62,276 | -0.08(-0.93%) |
Oct 26, 2021 | 8.810 | 8.630 | 123,812 | -0.13(-1.48%) | ||
Oct 25, 2021 | 8.600 | 8.800 | 8.563 | 8.760 | 114,428 | +0.04(+0.46%) |
Oct 22, 2021 | 9.080 | 9.080 | 8.600 | 8.720 | 194,652 | -0.34(-3.75%) |
Oct 21, 2021 | 9.070 | 9.180 | 8.810 | 9.060 | 116,695 | -0.01(-0.11%) |
Oct 20, 2021 | 9.020 | 9.180 | 8.890 | 9.070 | 99,474 | +0.09(+1.00%) |
Oct 19, 2021 | 8.810 | 9.040 | 8.650 | 8.980 | 86,401 | +0.20(+2.28%) |
Oct 18, 2021 | 8.760 | 8.930 | 8.700 | 8.780 | 69,947 | -0.05(-0.57%) |
Oct 15, 2021 | 9.070 | 9.191 | 8.810 | 8.830 | 109,303 | -0.14(-1.56%) |
Oct 14, 2021 | 8.930 | 9.146 | 8.840 | 8.970 | 161,968 | +0.06(+0.67%) |
Oct 13, 2021 | 9.000 | 9.110 | 8.790 | 8.910 | 123,791 | -0.01(-0.11%) |
Oct 12, 2021 | 8.720 | 8.950 | 8.630 | 8.920 | 90,890 | +0.28(+3.24%) |
Oct 11, 2021 | 8.690 | 8.820 | 8.460 | 8.640 | 111,140 | -0.04(-0.46%) |
Oct 08, 2021 | 8.760 | 8.970 | 8.550 | 8.680 | 113,327 | -0.03(-0.34%) |
Oct 07, 2021 | 8.500 | 8.910 | 8.500 | 8.710 | 120,707 | +0.27(+3.20%) |
Oct 06, 2021 | 8.550 | 8.720 | 8.300 | 8.440 | 168,698 | -0.17(-1.97%) |
Oct 05, 2021 | 8.840 | 9.000 | 8.560 | 8.610 | 126,197 | -0.19(-2.16%) |
Oct 04, 2021 | 9.060 | 9.088 | 8.690 | 8.800 | 117,852 | -0.30(-3.30%) |