Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.638 | 6.880 | 6.304 | 6.408 | 52,133 | -0.24(-3.62%) |
Dec 30, 2021 | 6.640 | 6.881 | 6.412 | 6.649 | 43,218 | -0.14(-1.99%) |
Dec 29, 2021 | 6.800 | 6.800 | 6.560 | 6.784 | 20,809 | -0.16(-2.28%) |
Dec 28, 2021 | 7.120 | 7.312 | 6.646 | 6.942 | 44,603 | -0.09(-1.33%) |
Dec 27, 2021 | 7.840 | 7.840 | 7.027 | 7.036 | 79,284 | -0.68(-8.84%) |
Dec 23, 2021 | 7.440 | 7.834 | 7.360 | 7.718 | 18,867 | +0.34(+4.63%) |
Dec 22, 2021 | 7.280 | 7.600 | 7.099 | 7.377 | 215,067 | +0.03(+0.42%) |
Dec 21, 2021 | 7.680 | 7.840 | 7.280 | 7.346 | 23,587 | -0.25(-3.35%) |
Dec 20, 2021 | 7.360 | 7.919 | 6.880 | 7.600 | 31,017 | +0.18(+2.37%) |
Dec 17, 2021 | 7.040 | 7.440 | 6.743 | 7.424 | 62,564 | +0.24(+3.34%) |
Dec 16, 2021 | 7.296 | 7.488 | 6.896 | 7.184 | 25,270 | +0.24(+3.46%) |
Dec 15, 2021 | 6.985 | 7.200 | 6.443 | 6.944 | 55,355 | +0.02(+0.34%) |
Dec 14, 2021 | 7.102 | 7.166 | 6.726 | 6.921 | 25,215 | -0.23(-3.23%) |
Dec 13, 2021 | 7.281 | 7.640 | 7.120 | 7.152 | 21,577 | -0.10(-1.34%) |
Dec 10, 2021 | 7.600 | 7.782 | 7.121 | 7.249 | 87,406 | -0.36(-4.77%) |
Dec 09, 2021 | 7.453 | 7.840 | 7.315 | 7.612 | 28,612 | -0.13(-1.64%) |
Dec 08, 2021 | 7.588 | 7.912 | 7.362 | 7.739 | 17,484 | +0.23(+3.11%) |
Dec 07, 2021 | 7.280 | 7.760 | 7.042 | 7.506 | 28,510 | +0.52(+7.49%) |
Dec 06, 2021 | 7.326 | 7.630 | 6.653 | 6.982 | 37,008 | -0.43(-5.77%) |
Dec 03, 2021 | 7.478 | 7.920 | 7.275 | 7.410 | 38,516 | +0.08(+1.07%) |
Dec 02, 2021 | 7.200 | 7.424 | 6.920 | 7.331 | 19,434 | +0.09(+1.28%) |
Dec 01, 2021 | 8.000 | 8.160 | 7.200 | 7.238 | 38,439 | -0.53(-6.82%) |
Nov 30, 2021 | 8.000 | 8.240 | 7.440 | 7.768 | 59,651 | -0.23(-2.90%) |
Nov 29, 2021 | 8.640 | 8.720 | 8.000 | 8.000 | 20,880 | -0.48(-5.66%) |
Nov 26, 2021 | 8.240 | 8.640 | 8.240 | 8.480 | 12,875 | +0.00(+0.00%) |
Nov 24, 2021 | 8.480 | 8.560 | 8.320 | 8.480 | 70,662 | -0.08(-0.93%) |
Nov 23, 2021 | 9.200 | 9.200 | 8.240 | 8.560 | 631,132 | -0.40(-4.46%) |
Nov 22, 2021 | 9.040 | 9.440 | 8.800 | 8.960 | 1,410,656 | +0.00(+0.00%) |
Nov 19, 2021 | 9.200 | 9.360 | 8.880 | 8.960 | 40,685 | -0.48(-5.08%) |
Nov 18, 2021 | 10.08 | 9.520 | 9.360 | 9.440 | 77,120 | -0.56(-5.60%) |
Nov 17, 2021 | 10.40 | 10.88 | 10.00 | 10.00 | 77,790 | -0.56(-5.30%) |
Nov 16, 2021 | 10.40 | 10.64 | 10.16 | 10.56 | 225,772 | +0.24(+2.33%) |
Nov 15, 2021 | 10.88 | 10.88 | 10.24 | 10.32 | 30,916 | -0.16(-1.53%) |
Nov 12, 2021 | 10.96 | 10.96 | 10.32 | 10.48 | 30,512 | -0.32(-2.96%) |
Nov 11, 2021 | 11.04 | 11.12 | 10.64 | 10.80 | 21,783 | -0.16(-1.46%) |
Nov 10, 2021 | 11.68 | 10.88 | 10.96 | 28,184 | -0.72(-6.16%) | |
Nov 09, 2021 | 11.20 | 11.84 | 11.12 | 11.68 | 31,629 | +0.40(+3.55%) |
Nov 08, 2021 | 11.04 | 11.36 | 10.64 | 11.28 | 28,240 | +0.48(+4.44%) |
Nov 05, 2021 | 11.28 | 11.52 | 10.72 | 10.80 | 61,359 | -0.64(-5.59%) |
Nov 04, 2021 | 11.36 | 11.60 | 11.28 | 11.44 | 18,167 | +0.16(+1.42%) |
Nov 03, 2021 | 10.40 | 11.28 | 10.08 | 11.28 | 77,344 | -0.40(-3.42%) |
Nov 02, 2021 | 11.68 | 11.93 | 11.52 | 11.68 | 29,300 | +0.08(+0.69%) |
Nov 01, 2021 | 11.28 | 11.68 | 11.20 | 11.60 | 56,616 | +0.40(+3.57%) |
Oct 29, 2021 | 11.12 | 11.28 | 11.04 | 11.20 | 40,961 | +0.24(+2.19%) |
Oct 28, 2021 | 11.04 | 11.12 | 10.88 | 10.96 | 36,048 | +0.08(+0.74%) |
Oct 27, 2021 | 10.96 | 11.04 | 10.80 | 10.88 | 30,665 | -0.08(-0.73%) |
Oct 26, 2021 | 10.56 | 10.96 | 50,904 | +0.40(+3.79%) | ||
Oct 25, 2021 | 10.16 | 10.60 | 10.00 | 10.56 | 50,761 | +0.40(+3.94%) |
Oct 22, 2021 | 10.56 | 10.56 | 10.00 | 10.16 | 30,731 | -0.24(-2.31%) |
Oct 21, 2021 | 10.48 | 10.56 | 10.24 | 10.40 | 15,845 | -0.08(-0.76%) |
Oct 20, 2021 | 10.24 | 10.56 | 10.24 | 10.48 | 26,055 | +0.16(+1.55%) |
Oct 19, 2021 | 10.56 | 10.56 | 10.16 | 10.32 | 42,854 | -0.04(-0.39%) |
Oct 18, 2021 | 10.88 | 10.94 | 10.32 | 10.36 | 43,664 | -0.44(-4.07%) |
Oct 15, 2021 | 11.60 | 11.60 | 10.80 | 10.80 | 33,007 | -0.48(-4.26%) |
Oct 14, 2021 | 11.52 | 11.58 | 11.20 | 11.28 | 39,332 | -0.40(-3.42%) |
Oct 13, 2021 | 10.96 | 11.76 | 10.80 | 11.68 | 100,441 | +0.72(+6.57%) |
Oct 12, 2021 | 11.36 | 11.44 | 10.80 | 10.96 | 47,165 | -0.24(-2.14%) |
Oct 11, 2021 | 11.60 | 11.68 | 11.12 | 11.20 | 31,081 | -0.24(-2.10%) |
Oct 08, 2021 | 11.60 | 11.68 | 11.28 | 11.44 | 30,140 | +0.08(+0.70%) |
Oct 07, 2021 | 11.20 | 11.68 | 11.04 | 11.36 | 31,170 | +0.24(+2.16%) |
Oct 06, 2021 | 11.60 | 11.68 | 10.96 | 11.12 | 70,956 | -0.48(-4.14%) |
Oct 05, 2021 | 12.16 | 12.24 | 11.32 | 11.60 | 95,354 | -0.48(-3.97%) |
Oct 04, 2021 | 12.64 | 12.65 | 11.60 | 12.08 | 119,533 | -0.56(-4.43%) |