Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.520 | 6.790 | 6.520 | 6.670 | 768,964 | +0.01(+0.15%) |
Dec 30, 2021 | 6.650 | 6.787 | 6.300 | 6.660 | 1,081,878 | +0.05(+0.76%) |
Dec 29, 2021 | 6.640 | 6.700 | 6.490 | 6.610 | 859,233 | +0.11(+1.69%) |
Dec 28, 2021 | 6.940 | 6.950 | 6.400 | 6.500 | 811,963 | -0.38(-5.52%) |
Dec 27, 2021 | 6.700 | 7.030 | 6.640 | 6.880 | 911,621 | +0.24(+3.61%) |
Dec 23, 2021 | 6.400 | 6.760 | 6.300 | 6.640 | 894,181 | +0.24(+3.75%) |
Dec 22, 2021 | 6.180 | 6.404 | 6.035 | 6.400 | 1,036,839 | +0.21(+3.41%) |
Dec 21, 2021 | 6.300 | 6.505 | 6.070 | 6.189 | 1,152,252 | -0.07(-1.13%) |
Dec 20, 2021 | 6.500 | 6.700 | 6.230 | 6.260 | 984,985 | -0.40(-6.01%) |
Dec 17, 2021 | 6.850 | 6.850 | 6.625 | 6.660 | 956,073 | -0.21(-3.06%) |
Dec 16, 2021 | 7.000 | 7.205 | 6.848 | 6.870 | 539,500 | -0.13(-1.86%) |
Dec 15, 2021 | 7.180 | 7.250 | 6.810 | 7.000 | 794,647 | -0.24(-3.31%) |
Dec 14, 2021 | 7.190 | 7.355 | 6.960 | 7.240 | 934,148 | -0.01(-0.14%) |
Dec 13, 2021 | 7.520 | 7.590 | 7.200 | 7.250 | 895,545 | -0.35(-4.61%) |
Dec 10, 2021 | 7.560 | 8.007 | 7.540 | 7.600 | 747,844 | -0.28(-3.55%) |
Dec 09, 2021 | 8.130 | 8.220 | 7.880 | 7.880 | 548,903 | -0.25(-3.08%) |
Dec 08, 2021 | 7.560 | 8.209 | 7.560 | 8.130 | 576,162 | +0.38(+4.85%) |
Dec 07, 2021 | 7.570 | 8.204 | 7.560 | 7.754 | 663,023 | +0.15(+2.03%) |
Dec 06, 2021 | 7.990 | 8.411 | 7.593 | 7.600 | 865,911 | -0.49(-6.06%) |
Dec 03, 2021 | 8.250 | 8.650 | 7.920 | 8.090 | 914,587 | -0.16(-1.94%) |
Dec 02, 2021 | 7.610 | 8.290 | 7.610 | 8.250 | 642,415 | +0.25(+3.12%) |
Dec 01, 2021 | 8.170 | 8.500 | 7.610 | 8.000 | 1,009,263 | -0.17(-2.08%) |
Nov 30, 2021 | 8.690 | 8.700 | 8.020 | 8.170 | 630,802 | -0.23(-2.73%) |
Nov 29, 2021 | 8.570 | 9.070 | 8.350 | 8.400 | 522,664 | -0.53(-5.91%) |
Nov 26, 2021 | 8.200 | 9.055 | 8.200 | 8.928 | 250,709 | +0.11(+1.22%) |
Nov 24, 2021 | 8.900 | 9.160 | 8.900 | 8.820 | 364,572 | +0.03(+0.28%) |
Nov 23, 2021 | 8.650 | 8.810 | 7.989 | 8.795 | 501,139 | +0.58(+7.13%) |
Nov 22, 2021 | 8.850 | 9.044 | 8.100 | 8.210 | 707,258 | -0.57(-6.49%) |
Nov 19, 2021 | 9.110 | 9.320 | 8.730 | 8.780 | 464,714 | -0.43(-4.67%) |
Nov 18, 2021 | 9.000 | 9.261 | 8.560 | 9.210 | 962,721 | +0.06(+0.61%) |
Nov 17, 2021 | 9.100 | 9.570 | 9.090 | 9.154 | 585,223 | +0.04(+0.48%) |
Nov 16, 2021 | 9.435 | 9.690 | 9.110 | 9.110 | 656,644 | -0.06(-0.65%) |
Nov 15, 2021 | 9.980 | 10.41 | 9.090 | 9.170 | 1,552,983 | -0.49(-5.07%) |
Nov 12, 2021 | 9.220 | 9.880 | 8.908 | 9.660 | 1,487,953 | +0.74(+8.30%) |
Nov 11, 2021 | 8.500 | 9.186 | 8.500 | 8.920 | 1,390,893 | +0.16(+1.79%) |
Nov 10, 2021 | 8.460 | 8.763 | 821,456 | -0.10(-1.09%) | ||
Nov 09, 2021 | 8.810 | 8.960 | 8.610 | 8.860 | 1,042,792 | -0.09(-1.01%) |
Nov 08, 2021 | 8.540 | 9.206 | 8.400 | 8.950 | 1,584,189 | +0.52(+6.22%) |
Nov 05, 2021 | 7.720 | 8.520 | 7.610 | 8.426 | 1,181,438 | +0.71(+9.14%) |
Nov 04, 2021 | 7.560 | 8.050 | 7.550 | 7.720 | 738,503 | -0.30(-3.74%) |
Nov 03, 2021 | 7.990 | 8.020 | 7.750 | 8.020 | 584,698 | -0.06(-0.74%) |
Nov 02, 2021 | 8.100 | 8.100 | 7.950 | 8.080 | 294,629 | +0.08(+1.00%) |
Nov 01, 2021 | 7.830 | 7.888 | 7.800 | 8.000 | 574,600 | +0.20(+2.56%) |
Oct 29, 2021 | 7.480 | 7.800 | 7.480 | 7.800 | 428,335 | +0.30(+4.00%) |
Oct 28, 2021 | 7.700 | 7.880 | 7.500 | 7.500 | 691,623 | -0.10(-1.32%) |
Oct 27, 2021 | 7.810 | 7.820 | 7.520 | 7.600 | 647,506 | -0.21(-2.69%) |
Oct 26, 2021 | 7.920 | 7.810 | 497,009 | -0.11(-1.39%) | ||
Oct 25, 2021 | 8.045 | 8.287 | 7.900 | 7.920 | 549,499 | -0.10(-1.25%) |
Oct 22, 2021 | 8.215 | 8.280 | 8.000 | 8.020 | 480,932 | -0.18(-2.20%) |
Oct 21, 2021 | 8.480 | 8.630 | 8.200 | 8.200 | 435,969 | -0.28(-3.35%) |
Oct 20, 2021 | 7.990 | 8.720 | 7.990 | 8.484 | 517,148 | +0.05(+0.64%) |
Oct 19, 2021 | 7.950 | 8.460 | 7.880 | 8.430 | 512,705 | +0.47(+5.90%) |
Oct 18, 2021 | 8.010 | 8.180 | 7.820 | 7.960 | 838,033 | -0.09(-1.10%) |
Oct 15, 2021 | 8.180 | 8.482 | 8.000 | 8.049 | 626,712 | -0.25(-3.03%) |
Oct 14, 2021 | 8.350 | 8.600 | 8.297 | 8.300 | 403,670 | -0.03(-0.33%) |
Oct 13, 2021 | 8.180 | 8.480 | 8.180 | 8.328 | 239,158 | +0.13(+1.56%) |
Oct 12, 2021 | 8.340 | 8.405 | 8.143 | 8.200 | 592,387 | -0.15(-1.84%) |
Oct 11, 2021 | 8.150 | 8.500 | 8.150 | 8.354 | 407,766 | +0.18(+2.22%) |
Oct 08, 2021 | 8.300 | 8.460 | 8.140 | 8.172 | 386,228 | -0.23(-2.77%) |
Oct 07, 2021 | 8.370 | 8.600 | 8.324 | 8.405 | 288,738 | +0.08(+1.02%) |
Oct 06, 2021 | 8.350 | 8.720 | 8.170 | 8.320 | 439,824 | -0.01(-0.12%) |
Oct 05, 2021 | 8.350 | 8.990 | 8.260 | 8.330 | 460,694 | -0.07(-0.82%) |
Oct 04, 2021 | 8.610 | 8.940 | 8.320 | 8.399 | 593,284 | -0.55(-6.16%) |