Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.500 | 6.805 | 6.380 | 6.590 | 1,390,602 | +0.02(+0.30%) |
Dec 30, 2021 | 5.930 | 6.780 | 5.930 | 6.570 | 1,646,577 | +0.68(+11.54%) |
Dec 29, 2021 | 6.180 | 6.430 | 5.850 | 5.890 | 1,889,474 | -0.35(-5.61%) |
Dec 28, 2021 | 6.410 | 6.590 | 6.190 | 6.240 | 731,025 | -0.42(-6.36%) |
Dec 27, 2021 | 6.380 | 6.664 | 6.350 | 6.664 | 1,604,938 | +0.28(+4.45%) |
Dec 23, 2021 | 6.400 | 6.470 | 6.030 | 6.380 | 1,559,660 | -0.08(-1.24%) |
Dec 22, 2021 | 6.550 | 6.675 | 6.180 | 6.460 | 1,471,886 | -0.19(-2.86%) |
Dec 21, 2021 | 6.460 | 6.850 | 6.440 | 6.650 | 1,273,192 | +0.34(+5.39%) |
Dec 20, 2021 | 6.400 | 6.650 | 6.185 | 6.310 | 1,185,979 | -0.38(-5.68%) |
Dec 17, 2021 | 5.896 | 6.735 | 5.820 | 6.690 | 2,464,558 | +0.69(+11.50%) |
Dec 16, 2021 | 6.270 | 6.470 | 5.940 | 6.000 | 773,413 | -0.14(-2.28%) |
Dec 15, 2021 | 6.080 | 6.210 | 5.830 | 6.140 | 1,868,809 | +0.02(+0.33%) |
Dec 14, 2021 | 6.470 | 6.585 | 6.120 | 6.120 | 1,123,424 | -0.54(-8.16%) |
Dec 13, 2021 | 7.000 | 7.130 | 6.420 | 6.664 | 1,177,724 | -0.57(-7.83%) |
Dec 10, 2021 | 7.400 | 7.500 | 7.020 | 7.230 | 1,762,696 | -0.26(-3.47%) |
Dec 09, 2021 | 7.560 | 7.860 | 7.390 | 7.490 | 883,198 | -0.15(-1.96%) |
Dec 08, 2021 | 7.310 | 7.790 | 6.950 | 7.640 | 1,899,021 | +0.27(+3.66%) |
Dec 07, 2021 | 7.120 | 7.620 | 6.830 | 7.370 | 2,366,734 | +0.74(+11.16%) |
Dec 06, 2021 | 6.020 | 6.685 | 5.840 | 6.630 | 7,645,532 | +0.71(+11.99%) |
Dec 03, 2021 | 8.020 | 8.080 | 5.400 | 5.920 | 12,979,920 | -2.90(-32.88%) |
Dec 02, 2021 | 9.000 | 9.330 | 8.670 | 8.820 | 2,437,136 | -0.16(-1.78%) |
Dec 01, 2021 | 9.630 | 9.760 | 8.910 | 8.980 | 1,304,467 | -0.48(-5.07%) |
Nov 30, 2021 | 9.750 | 10.23 | 9.640 | 9.460 | 3,770,925 | -0.40(-4.06%) |
Nov 29, 2021 | 9.680 | 9.895 | 9.460 | 9.860 | 2,018,420 | +0.14(+1.44%) |
Nov 26, 2021 | 9.500 | 9.970 | 9.300 | 9.720 | 1,379,368 | +0.12(+1.30%) |
Nov 24, 2021 | 9.700 | 9.830 | 8.930 | 9.595 | 1,919,332 | +0.10(+1.01%) |
Nov 23, 2021 | 9.700 | 9.890 | 9.410 | 9.500 | 1,841,801 | -0.29(-2.96%) |
Nov 22, 2021 | 9.440 | 9.885 | 9.290 | 9.790 | 1,772,218 | +0.43(+4.59%) |
Nov 19, 2021 | 9.630 | 9.799 | 9.220 | 9.360 | 1,871,960 | -0.21(-2.19%) |
Nov 18, 2021 | 9.610 | 9.622 | 9.550 | 9.570 | 1,323,559 | -0.28(-2.84%) |
Nov 17, 2021 | 10.42 | 10.42 | 9.760 | 9.850 | 1,727,571 | -0.58(-5.56%) |
Nov 16, 2021 | 10.21 | 10.51 | 10.01 | 10.43 | 1,516,118 | +0.28(+2.76%) |
Nov 15, 2021 | 10.35 | 10.40 | 9.690 | 10.15 | 1,337,620 | -0.25(-2.40%) |
Nov 12, 2021 | 9.610 | 10.61 | 9.560 | 10.40 | 3,795,911 | +0.89(+9.36%) |
Nov 11, 2021 | 9.000 | 9.580 | 8.900 | 9.510 | 1,378,979 | +0.74(+8.44%) |
Nov 10, 2021 | 9.380 | 8.720 | 8.770 | 1,178,880 | -0.56(-6.00%) | |
Nov 09, 2021 | 9.390 | 9.770 | 9.270 | 9.330 | 1,375,500 | -0.06(-0.64%) |
Nov 08, 2021 | 9.000 | 9.520 | 8.970 | 9.390 | 1,588,672 | +0.41(+4.57%) |
Nov 05, 2021 | 9.120 | 9.120 | 8.770 | 8.980 | 1,492,588 | -0.18(-1.97%) |
Nov 04, 2021 | 9.660 | 9.660 | 8.750 | 9.160 | 1,683,198 | -0.49(-5.08%) |
Nov 03, 2021 | 9.600 | 9.740 | 9.450 | 9.650 | 772,975 | +0.10(+1.05%) |
Nov 02, 2021 | 9.940 | 10.18 | 9.460 | 9.550 | 1,861,014 | -0.56(-5.54%) |
Nov 01, 2021 | 10.03 | 10.31 | 9.920 | 10.11 | 1,055,119 | +0.15(+1.51%) |
Oct 29, 2021 | 10.37 | 10.37 | 9.750 | 9.960 | 1,436,517 | -0.50(-4.78%) |
Oct 28, 2021 | 9.660 | 10.69 | 9.360 | 10.46 | 1,884,154 | +0.75(+7.72%) |
Oct 27, 2021 | 9.310 | 10.04 | 9.310 | 9.710 | 2,895,545 | +0.28(+2.97%) |
Oct 26, 2021 | 10.11 | 9.430 | 2,045,577 | -0.72(-7.09%) | ||
Oct 25, 2021 | 9.650 | 10.23 | 9.520 | 10.15 | 2,498,755 | +0.51(+5.29%) |
Oct 22, 2021 | 9.690 | 10.29 | 9.580 | 9.640 | 2,086,958 | -0.05(-0.52%) |
Oct 21, 2021 | 9.830 | 9.960 | 9.640 | 9.690 | 1,785,276 | -0.27(-2.71%) |
Oct 20, 2021 | 10.07 | 10.45 | 9.870 | 9.960 | 3,046,374 | -0.16(-1.58%) |
Oct 19, 2021 | 9.000 | 10.32 | 8.940 | 10.12 | 4,095,800 | +1.06(+11.70%) |
Oct 18, 2021 | 9.000 | 9.260 | 8.940 | 9.060 | 2,043,581 | -0.01(-0.11%) |
Oct 15, 2021 | 9.060 | 9.560 | 8.960 | 9.070 | 2,758,786 | +0.05(+0.55%) |
Oct 14, 2021 | 9.390 | 9.390 | 9.020 | 9.020 | 6,681,966 | -0.33(-3.53%) |
Oct 13, 2021 | 9.260 | 9.450 | 9.110 | 9.350 | 2,665,161 | +0.20(+2.19%) |
Oct 12, 2021 | 9.230 | 9.355 | 9.010 | 9.150 | 1,089,564 | -0.01(-0.11%) |
Oct 11, 2021 | 9.390 | 9.625 | 9.080 | 9.160 | 904,148 | -0.19(-2.03%) |
Oct 08, 2021 | 9.250 | 9.420 | 9.140 | 9.350 | 791,155 | +0.06(+0.65%) |
Oct 07, 2021 | 9.010 | 9.410 | 8.920 | 9.290 | 1,248,572 | +0.55(+6.29%) |
Oct 06, 2021 | 8.530 | 9.050 | 8.470 | 8.740 | 1,316,332 | +0.00(+0.00%) |
Oct 05, 2021 | 8.400 | 8.835 | 8.300 | 8.740 | 817,405 | +0.46(+5.56%) |
Oct 04, 2021 | 8.490 | 8.550 | 8.170 | 8.280 | 1,227,088 | -0.33(-3.83%) |