Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.790 | 6.900 | 6.670 | 6.710 | 308,374 | -0.18(-2.61%) |
Dec 30, 2021 | 6.660 | 7.020 | 6.510 | 6.890 | 408,449 | +0.34(+5.19%) |
Dec 29, 2021 | 6.720 | 6.790 | 6.450 | 6.550 | 478,986 | -0.25(-3.68%) |
Dec 28, 2021 | 6.970 | 6.970 | 6.620 | 6.800 | 637,012 | -0.22(-3.13%) |
Dec 27, 2021 | 7.200 | 7.275 | 6.920 | 7.020 | 468,153 | -0.14(-1.96%) |
Dec 23, 2021 | 7.220 | 7.330 | 6.920 | 7.160 | 364,451 | +0.09(+1.27%) |
Dec 22, 2021 | 6.700 | 7.100 | 6.600 | 7.070 | 756,727 | +0.34(+5.05%) |
Dec 21, 2021 | 6.700 | 7.060 | 6.530 | 6.730 | 907,395 | +0.33(+5.16%) |
Dec 20, 2021 | 6.460 | 6.630 | 6.230 | 6.400 | 830,943 | -0.14(-2.14%) |
Dec 17, 2021 | 6.600 | 6.998 | 6.430 | 6.540 | 959,347 | -0.14(-2.10%) |
Dec 16, 2021 | 7.660 | 7.774 | 6.583 | 6.680 | 1,099,391 | -0.80(-10.70%) |
Dec 15, 2021 | 7.000 | 7.520 | 6.720 | 7.480 | 833,219 | +0.48(+6.86%) |
Dec 14, 2021 | 7.250 | 7.516 | 6.830 | 7.000 | 809,004 | -0.50(-6.67%) |
Dec 13, 2021 | 8.090 | 8.394 | 7.400 | 7.500 | 625,720 | -0.61(-7.52%) |
Dec 10, 2021 | 8.250 | 8.350 | 7.820 | 8.110 | 242,185 | -0.05(-0.61%) |
Dec 09, 2021 | 8.310 | 8.630 | 8.130 | 8.160 | 227,908 | -0.15(-1.81%) |
Dec 08, 2021 | 8.300 | 8.620 | 8.030 | 8.310 | 416,670 | +0.16(+1.96%) |
Dec 07, 2021 | 7.720 | 8.270 | 7.720 | 8.150 | 566,488 | +0.55(+7.24%) |
Dec 06, 2021 | 7.500 | 7.750 | 7.139 | 7.600 | 427,402 | +0.24(+3.26%) |
Dec 03, 2021 | 7.860 | 7.910 | 7.260 | 7.360 | 698,437 | -0.41(-5.28%) |
Dec 02, 2021 | 7.560 | 7.880 | 7.330 | 7.770 | 740,567 | +0.45(+6.15%) |
Dec 01, 2021 | 7.880 | 7.920 | 7.130 | 7.320 | 785,360 | -0.29(-3.81%) |
Nov 30, 2021 | 7.830 | 8.110 | 7.340 | 7.610 | 1,156,066 | -0.25(-3.18%) |
Nov 29, 2021 | 8.035 | 8.340 | 7.675 | 7.860 | 592,339 | -0.31(-3.79%) |
Nov 26, 2021 | 8.010 | 8.230 | 7.760 | 8.170 | 365,116 | -0.08(-0.97%) |
Nov 24, 2021 | 8.380 | 8.655 | 8.150 | 8.250 | 546,151 | -0.24(-2.83%) |
Nov 23, 2021 | 8.440 | 8.593 | 7.780 | 8.490 | 1,365,695 | +0.01(+0.12%) |
Nov 22, 2021 | 8.790 | 8.970 | 7.820 | 8.480 | 1,478,968 | -0.34(-3.85%) |
Nov 19, 2021 | 9.310 | 9.569 | 8.780 | 8.820 | 1,121,745 | -0.65(-6.86%) |
Nov 18, 2021 | 9.900 | 9.490 | 9.370 | 9.470 | 995,339 | -0.39(-3.96%) |
Nov 17, 2021 | 10.80 | 10.89 | 9.800 | 9.860 | 949,247 | -0.95(-8.79%) |
Nov 16, 2021 | 11.19 | 11.20 | 10.61 | 10.81 | 734,358 | -0.37(-3.31%) |
Nov 15, 2021 | 10.35 | 11.74 | 9.870 | 11.18 | 2,127,396 | +0.85(+8.23%) |
Nov 12, 2021 | 10.50 | 10.60 | 10.00 | 10.33 | 957,353 | -0.05(-0.48%) |
Nov 11, 2021 | 9.620 | 10.95 | 9.420 | 10.38 | 2,171,829 | +0.85(+8.92%) |
Nov 10, 2021 | 8.910 | 9.600 | 9.530 | 817,914 | +0.53(+5.89%) | |
Nov 09, 2021 | 9.480 | 9.610 | 8.900 | 9.000 | 798,014 | -0.41(-4.36%) |
Nov 08, 2021 | 9.610 | 9.870 | 9.360 | 9.410 | 547,428 | -0.08(-0.84%) |
Nov 05, 2021 | 9.500 | 9.560 | 9.170 | 9.490 | 310,883 | +0.06(+0.64%) |
Nov 04, 2021 | 9.020 | 9.580 | 8.924 | 9.430 | 811,658 | +0.36(+3.97%) |
Nov 03, 2021 | 8.730 | 9.180 | 8.610 | 9.070 | 510,432 | +0.34(+3.89%) |
Nov 02, 2021 | 8.600 | 8.855 | 8.420 | 8.730 | 407,551 | +0.06(+0.69%) |
Nov 01, 2021 | 8.590 | 8.990 | 8.580 | 8.670 | 387,058 | +0.10(+1.17%) |
Oct 29, 2021 | 9.210 | 9.220 | 8.530 | 8.570 | 655,538 | -0.69(-7.45%) |
Oct 28, 2021 | 8.730 | 10.00 | 8.230 | 9.260 | 1,502,590 | +0.51(+5.83%) |
Oct 27, 2021 | 8.600 | 9.050 | 8.540 | 8.750 | 528,910 | +0.07(+0.81%) |
Oct 26, 2021 | 8.590 | 8.680 | 451,245 | +0.22(+2.60%) | ||
Oct 25, 2021 | 8.420 | 8.770 | 8.160 | 8.460 | 527,577 | -0.10(-1.17%) |
Oct 22, 2021 | 8.990 | 9.085 | 8.401 | 8.560 | 641,154 | -0.56(-6.14%) |
Oct 21, 2021 | 9.070 | 9.390 | 8.910 | 9.120 | 297,024 | -0.04(-0.44%) |
Oct 20, 2021 | 9.140 | 9.300 | 8.680 | 9.160 | 450,005 | +0.02(+0.22%) |
Oct 19, 2021 | 9.390 | 9.430 | 9.060 | 9.140 | 569,501 | -0.14(-1.51%) |
Oct 18, 2021 | 9.230 | 9.500 | 9.035 | 9.280 | 635,138 | +0.05(+0.54%) |
Oct 15, 2021 | 9.530 | 9.816 | 9.160 | 9.230 | 359,031 | -0.27(-2.84%) |
Oct 14, 2021 | 9.630 | 9.810 | 9.320 | 9.500 | 287,610 | -0.06(-0.63%) |
Oct 13, 2021 | 9.810 | 9.850 | 9.210 | 9.560 | 641,381 | -0.24(-2.45%) |
Oct 12, 2021 | 10.09 | 10.25 | 9.610 | 9.800 | 483,535 | -0.37(-3.64%) |
Oct 11, 2021 | 10.25 | 10.53 | 10.05 | 10.17 | 416,644 | +0.27(+2.73%) |
Oct 08, 2021 | 10.49 | 10.65 | 9.760 | 9.900 | 701,394 | -0.46(-4.44%) |
Oct 07, 2021 | 10.05 | 10.75 | 9.950 | 10.36 | 1,475,006 | +0.42(+4.23%) |
Oct 06, 2021 | 8.860 | 10.22 | 8.860 | 9.940 | 1,981,949 | +0.67(+7.23%) |
Oct 05, 2021 | 9.750 | 9.760 | 8.923 | 9.270 | 890,250 | -0.19(-2.01%) |
Oct 04, 2021 | 9.160 | 9.470 | 8.830 | 9.460 | 750,731 | +0.38(+4.19%) |