Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.920 | 6.920 | 6.740 | 6.740 | 84,828 | -0.17(-2.46%) |
Dec 30, 2021 | 7.100 | 7.230 | 6.830 | 6.910 | 89,686 | -0.30(-4.16%) |
Dec 29, 2021 | 6.950 | 7.210 | 6.750 | 7.210 | 139,230 | +0.26(+3.74%) |
Dec 28, 2021 | 6.960 | 6.990 | 6.760 | 6.950 | 81,411 | -0.04(-0.57%) |
Dec 27, 2021 | 7.000 | 7.000 | 6.490 | 6.990 | 169,135 | +0.01(+0.14%) |
Dec 23, 2021 | 6.900 | 7.070 | 6.900 | 6.980 | 121,164 | +0.09(+1.31%) |
Dec 22, 2021 | 6.770 | 7.060 | 6.770 | 6.890 | 72,607 | +0.07(+1.03%) |
Dec 21, 2021 | 6.370 | 6.880 | 6.370 | 6.820 | 357,542 | +0.47(+7.40%) |
Dec 20, 2021 | 6.260 | 6.420 | 6.060 | 6.350 | 378,306 | -0.02(-0.31%) |
Dec 17, 2021 | 6.260 | 6.700 | 6.180 | 6.370 | 1,415,417 | +0.07(+1.11%) |
Dec 16, 2021 | 6.430 | 6.722 | 6.260 | 6.300 | 663,470 | -0.15(-2.33%) |
Dec 15, 2021 | 6.400 | 6.670 | 6.260 | 6.450 | 414,485 | +0.05(+0.78%) |
Dec 14, 2021 | 6.450 | 6.740 | 6.300 | 6.400 | 249,214 | -0.09(-1.39%) |
Dec 13, 2021 | 6.960 | 7.015 | 6.400 | 6.490 | 145,485 | -0.43(-6.21%) |
Dec 10, 2021 | 6.850 | 6.960 | 6.740 | 6.920 | 216,735 | +0.10(+1.47%) |
Dec 09, 2021 | 6.770 | 7.060 | 6.770 | 6.820 | 237,074 | -0.10(-1.45%) |
Dec 08, 2021 | 6.920 | 7.180 | 6.850 | 6.920 | 233,244 | -0.04(-0.57%) |
Dec 07, 2021 | 6.810 | 7.140 | 6.760 | 6.960 | 498,925 | +0.15(+2.20%) |
Dec 06, 2021 | 6.760 | 6.960 | 6.710 | 6.810 | 495,069 | +0.11(+1.64%) |
Dec 03, 2021 | 6.940 | 7.020 | 6.680 | 6.700 | 233,184 | -0.27(-3.87%) |
Dec 02, 2021 | 6.960 | 7.080 | 6.810 | 6.970 | 317,785 | -0.02(-0.29%) |
Dec 01, 2021 | 7.200 | 7.310 | 6.920 | 6.990 | 276,681 | -0.21(-2.92%) |
Nov 30, 2021 | 7.060 | 7.260 | 7.010 | 7.200 | 183,629 | +0.03(+0.42%) |
Nov 29, 2021 | 7.360 | 7.450 | 7.100 | 7.170 | 132,575 | -0.22(-2.98%) |
Nov 26, 2021 | 7.210 | 7.390 | 7.083 | 7.390 | 78,798 | -0.01(-0.14%) |
Nov 24, 2021 | 7.000 | 7.470 | 6.890 | 7.400 | 171,807 | +0.38(+5.41%) |
Nov 23, 2021 | 7.470 | 7.540 | 6.820 | 7.020 | 236,519 | -0.46(-6.15%) |
Nov 22, 2021 | 7.520 | 7.560 | 6.970 | 7.480 | 83,921 | +0.05(+0.67%) |
Nov 19, 2021 | 7.690 | 7.690 | 7.220 | 7.430 | 149,256 | -0.16(-2.11%) |
Nov 18, 2021 | 7.580 | 7.590 | 7.400 | 7.590 | 135,811 | +0.02(+0.26%) |
Nov 17, 2021 | 7.680 | 7.710 | 7.430 | 7.570 | 204,017 | -0.06(-0.79%) |
Nov 16, 2021 | 7.350 | 7.690 | 6.830 | 7.630 | 318,764 | -0.37(-4.63%) |
Nov 15, 2021 | 7.810 | 8.010 | 7.720 | 8.000 | 317,291 | +0.22(+2.83%) |
Nov 12, 2021 | 7.390 | 7.890 | 7.270 | 7.780 | 272,758 | +0.51(+7.02%) |
Nov 11, 2021 | 7.600 | 7.695 | 7.010 | 7.270 | 291,615 | -0.54(-6.91%) |
Nov 10, 2021 | 7.890 | 7.810 | 274,935 | -0.19(-2.38%) | ||
Nov 09, 2021 | 7.630 | 8.000 | 7.420 | 8.000 | 260,376 | +0.45(+5.96%) |
Nov 08, 2021 | 7.500 | 7.600 | 7.140 | 7.550 | 265,065 | +0.07(+0.94%) |
Nov 05, 2021 | 7.500 | 7.990 | 7.300 | 7.480 | 215,319 | -0.14(-1.84%) |
Nov 04, 2021 | 7.950 | 8.000 | 7.580 | 7.620 | 134,964 | -0.25(-3.18%) |
Nov 03, 2021 | 8.000 | 8.090 | 6.500 | 7.870 | 1,623,216 | -0.20(-2.48%) |
Nov 02, 2021 | 8.080 | 8.200 | 7.670 | 8.070 | 178,894 | +0.05(+0.62%) |
Nov 01, 2021 | 8.030 | 8.000 | 7.550 | 8.020 | 337,336 | +0.02(+0.25%) |
Oct 29, 2021 | 7.510 | 8.025 | 7.380 | 8.000 | 296,739 | +0.51(+6.81%) |
Oct 28, 2021 | 7.130 | 7.510 | 6.745 | 7.490 | 306,253 | +0.36(+5.05%) |
Oct 27, 2021 | 6.690 | 7.310 | 6.600 | 7.130 | 496,736 | +0.53(+8.03%) |
Oct 26, 2021 | 6.460 | 6.600 | 318,428 | +0.29(+4.60%) | ||
Oct 25, 2021 | 6.340 | 6.570 | 6.200 | 6.310 | 292,473 | -0.21(-3.22%) |
Oct 22, 2021 | 6.580 | 6.820 | 6.330 | 6.520 | 338,093 | -0.03(-0.46%) |
Oct 21, 2021 | 6.360 | 6.620 | 6.170 | 6.550 | 308,994 | +0.19(+2.99%) |
Oct 20, 2021 | 6.170 | 6.490 | 6.170 | 6.360 | 391,111 | +0.16(+2.58%) |
Oct 19, 2021 | 6.350 | 6.450 | 6.120 | 6.200 | 409,915 | -0.24(-3.73%) |
Oct 18, 2021 | 6.650 | 6.770 | 6.140 | 6.440 | 409,229 | -0.39(-5.71%) |
Oct 15, 2021 | 7.280 | 7.300 | 6.570 | 6.830 | 1,194,104 | -0.46(-6.31%) |
Oct 14, 2021 | 7.800 | 9.500 | 6.630 | 7.290 | 11,580,889 | +0.97(+15.35%) |
Oct 13, 2021 | 6.180 | 6.340 | 5.900 | 6.320 | 234,982 | +0.04(+0.64%) |
Oct 12, 2021 | 6.610 | 6.671 | 6.210 | 6.280 | 282,707 | -0.31(-4.70%) |
Oct 11, 2021 | 6.640 | 7.030 | 6.210 | 6.590 | 450,331 | +0.30(+4.77%) |
Oct 08, 2021 | 6.380 | 6.775 | 6.005 | 6.290 | 161,979 | -0.20(-3.08%) |
Oct 07, 2021 | 6.410 | 6.800 | 6.110 | 6.490 | 66,853 | -0.01(-0.15%) |
Oct 06, 2021 | 6.460 | 6.588 | 6.459 | 6.500 | 198,885 | -0.16(-2.40%) |
Oct 05, 2021 | 6.600 | 6.825 | 6.600 | 6.660 | 251,922 | +0.20(+3.10%) |
Oct 04, 2021 | 7.500 | 7.535 | 6.110 | 6.460 | 235,956 | -0.72(-10.03%) |