Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.160 | 4.180 | 3.940 | 4.000 | 1,344,236 | -0.06(-1.48%) |
Dec 30, 2021 | 4.050 | 4.227 | 3.940 | 4.060 | 1,126,580 | +0.05(+1.25%) |
Dec 29, 2021 | 4.100 | 4.170 | 3.950 | 4.010 | 1,174,169 | -0.05(-1.23%) |
Dec 28, 2021 | 4.140 | 4.470 | 4.040 | 4.060 | 1,203,415 | -0.02(-0.49%) |
Dec 27, 2021 | 4.170 | 4.230 | 3.980 | 4.080 | 1,880,801 | -0.09(-2.16%) |
Dec 23, 2021 | 3.830 | 4.220 | 3.820 | 4.170 | 2,355,760 | +0.33(+8.59%) |
Dec 22, 2021 | 3.460 | 3.929 | 3.370 | 3.840 | 6,713,480 | +0.34(+9.71%) |
Dec 21, 2021 | 4.000 | 4.070 | 3.400 | 3.500 | 12,971,689 | -3.63(-50.91%) |
Dec 20, 2021 | 6.930 | 7.260 | 6.840 | 7.130 | 1,826,298 | +0.09(+1.28%) |
Dec 17, 2021 | 6.800 | 7.325 | 6.690 | 7.040 | 2,958,363 | +0.27(+3.99%) |
Dec 16, 2021 | 7.110 | 7.135 | 6.660 | 6.770 | 826,060 | -0.33(-4.65%) |
Dec 15, 2021 | 6.750 | 7.150 | 6.510 | 7.100 | 1,050,196 | +0.34(+5.03%) |
Dec 14, 2021 | 6.950 | 7.050 | 6.700 | 6.760 | 807,347 | -0.25(-3.57%) |
Dec 13, 2021 | 6.890 | 7.270 | 6.700 | 7.010 | 797,943 | +0.08(+1.15%) |
Dec 10, 2021 | 7.060 | 7.170 | 6.890 | 6.930 | 478,870 | -0.12(-1.70%) |
Dec 09, 2021 | 7.180 | 7.430 | 7.030 | 7.050 | 460,426 | -0.27(-3.69%) |
Dec 08, 2021 | 7.400 | 7.540 | 7.260 | 7.320 | 434,262 | -0.01(-0.14%) |
Dec 07, 2021 | 6.720 | 7.510 | 6.716 | 7.330 | 1,094,083 | +0.44(+6.39%) |
Dec 06, 2021 | 6.910 | 7.010 | 6.570 | 6.890 | 591,595 | +0.00(+0.00%) |
Dec 03, 2021 | 7.320 | 7.400 | 6.800 | 6.890 | 673,324 | -0.44(-6.00%) |
Dec 02, 2021 | 7.470 | 7.470 | 7.130 | 7.330 | 685,856 | -0.05(-0.68%) |
Dec 01, 2021 | 7.780 | 7.990 | 7.350 | 7.380 | 1,079,197 | -0.29(-3.78%) |
Nov 30, 2021 | 7.130 | 7.790 | 7.110 | 7.670 | 921,990 | +0.51(+7.12%) |
Nov 29, 2021 | 7.790 | 7.858 | 7.130 | 7.160 | 1,134,559 | -0.52(-6.77%) |
Nov 26, 2021 | 8.250 | 8.250 | 7.320 | 7.680 | 693,281 | -0.24(-3.03%) |
Nov 24, 2021 | 7.830 | 8.000 | 7.660 | 7.920 | 427,902 | +0.00(+0.00%) |
Nov 23, 2021 | 8.010 | 8.110 | 7.710 | 7.920 | 574,363 | -0.04(-0.50%) |
Nov 22, 2021 | 8.020 | 8.050 | 7.720 | 7.960 | 992,039 | +0.03(+0.38%) |
Nov 19, 2021 | 8.110 | 8.300 | 7.840 | 7.930 | 490,364 | -0.23(-2.82%) |
Nov 18, 2021 | 8.230 | 8.190 | 8.060 | 8.160 | 571,408 | -0.09(-1.09%) |
Nov 17, 2021 | 8.510 | 8.620 | 8.230 | 8.250 | 492,914 | -0.36(-4.18%) |
Nov 16, 2021 | 8.570 | 8.700 | 8.470 | 8.610 | 473,065 | -0.05(-0.58%) |
Nov 15, 2021 | 8.830 | 8.965 | 8.620 | 8.660 | 376,171 | -0.16(-1.81%) |
Nov 12, 2021 | 9.040 | 9.060 | 8.740 | 8.820 | 318,281 | -0.14(-1.56%) |
Nov 11, 2021 | 9.120 | 9.350 | 8.840 | 8.960 | 434,551 | -0.13(-1.43%) |
Nov 10, 2021 | 9.120 | 9.090 | 456,551 | -0.16(-1.73%) | ||
Nov 09, 2021 | 9.090 | 9.400 | 8.965 | 9.250 | 638,268 | +0.14(+1.54%) |
Nov 08, 2021 | 9.050 | 9.450 | 8.910 | 9.110 | 672,944 | +0.17(+1.90%) |
Nov 05, 2021 | 9.240 | 9.320 | 8.833 | 8.940 | 538,025 | -0.30(-3.25%) |
Nov 04, 2021 | 9.610 | 9.690 | 9.150 | 9.240 | 411,835 | -0.39(-4.05%) |
Nov 03, 2021 | 8.840 | 9.740 | 8.690 | 9.630 | 1,223,542 | +0.82(+9.31%) |
Nov 02, 2021 | 9.240 | 9.330 | 8.220 | 8.810 | 1,737,972 | -0.43(-4.65%) |
Nov 01, 2021 | 9.160 | 9.440 | 9.020 | 9.240 | 751,328 | +0.14(+1.54%) |
Oct 29, 2021 | 8.960 | 9.190 | 9.100 | 612,897 | +0.10(+1.11%) | |
Oct 28, 2021 | 8.250 | 9.090 | 9.000 | 854,649 | +0.76(+9.22%) | |
Oct 27, 2021 | 7.970 | 8.415 | 7.910 | 8.240 | 687,727 | +0.23(+2.87%) |
Oct 26, 2021 | 8.080 | 7.960 | 8.010 | 497,933 | -0.08(-0.99%) | |
Oct 25, 2021 | 7.970 | 8.150 | 7.880 | 8.090 | 261,870 | +0.06(+0.75%) |
Oct 22, 2021 | 8.100 | 8.100 | 7.840 | 8.030 | 484,872 | -0.11(-1.35%) |
Oct 21, 2021 | 8.100 | 8.230 | 8.000 | 8.140 | 529,705 | +0.00(+0.00%) |
Oct 20, 2021 | 8.370 | 8.460 | 8.080 | 8.140 | 468,387 | -0.27(-3.21%) |
Oct 19, 2021 | 8.340 | 8.660 | 8.300 | 8.410 | 470,848 | +0.03(+0.36%) |
Oct 18, 2021 | 8.360 | 8.460 | 8.200 | 8.380 | 592,965 | +0.04(+0.48%) |
Oct 15, 2021 | 8.860 | 8.860 | 8.300 | 8.340 | 623,390 | -0.37(-4.25%) |
Oct 14, 2021 | 8.690 | 8.810 | 8.590 | 8.710 | 366,447 | +0.09(+1.04%) |
Oct 13, 2021 | 8.570 | 8.670 | 8.480 | 8.620 | 395,664 | +0.02(+0.23%) |
Oct 12, 2021 | 8.560 | 8.670 | 8.480 | 8.600 | 203,573 | +0.04(+0.47%) |
Oct 11, 2021 | 8.410 | 8.750 | 8.360 | 8.560 | 333,014 | +0.12(+1.42%) |
Oct 08, 2021 | 8.670 | 8.680 | 8.270 | 8.440 | 361,553 | -0.26(-2.99%) |
Oct 07, 2021 | 8.340 | 8.720 | 8.210 | 8.700 | 400,614 | +0.36(+4.32%) |
Oct 06, 2021 | 8.910 | 9.071 | 8.280 | 8.340 | 622,797 | -0.63(-7.02%) |
Oct 05, 2021 | 8.830 | 9.400 | 8.760 | 8.970 | 855,232 | +0.20(+2.28%) |
Oct 04, 2021 | 8.810 | 8.950 | 8.690 | 8.770 | 477,432 | -0.10(-1.13%) |