Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.200 | 6.520 | 5.940 | 6.040 | 61,918 | -0.32(-5.03%) |
Dec 30, 2021 | 5.570 | 6.597 | 5.570 | 6.360 | 166,430 | +0.71(+12.57%) |
Dec 29, 2021 | 5.760 | 6.020 | 5.540 | 5.650 | 85,829 | -0.18(-3.09%) |
Dec 28, 2021 | 6.290 | 6.290 | 5.795 | 5.830 | 83,306 | -0.46(-7.31%) |
Dec 27, 2021 | 6.440 | 6.520 | 6.280 | 6.290 | 60,731 | -0.15(-2.33%) |
Dec 23, 2021 | 6.250 | 6.520 | 6.154 | 6.440 | 65,565 | +0.11(+1.74%) |
Dec 22, 2021 | 6.500 | 6.530 | 6.260 | 6.330 | 47,728 | -0.13(-2.01%) |
Dec 21, 2021 | 6.640 | 6.650 | 6.268 | 6.460 | 55,479 | -0.10(-1.52%) |
Dec 20, 2021 | 6.560 | 6.910 | 6.210 | 6.560 | 102,760 | -0.06(-0.91%) |
Dec 17, 2021 | 6.030 | 6.740 | 5.820 | 6.620 | 595,119 | +0.49(+7.99%) |
Dec 16, 2021 | 6.460 | 6.600 | 6.090 | 6.130 | 132,557 | -0.11(-1.76%) |
Dec 15, 2021 | 6.350 | 6.360 | 5.880 | 6.240 | 227,334 | -0.03(-0.48%) |
Dec 14, 2021 | 6.270 | 6.980 | 6.230 | 6.270 | 407,792 | -0.61(-8.87%) |
Dec 13, 2021 | 7.140 | 7.315 | 6.725 | 6.880 | 366,049 | -0.17(-2.41%) |
Dec 10, 2021 | 7.060 | 7.320 | 6.910 | 7.050 | 191,203 | +0.10(+1.44%) |
Dec 09, 2021 | 7.260 | 7.590 | 6.800 | 6.950 | 235,587 | -0.33(-4.53%) |
Dec 08, 2021 | 6.730 | 7.350 | 6.350 | 7.280 | 799,277 | +0.77(+11.83%) |
Dec 07, 2021 | 6.680 | 6.850 | 6.430 | 6.510 | 199,784 | +0.04(+0.62%) |
Dec 06, 2021 | 6.750 | 6.950 | 6.260 | 6.470 | 465,945 | -0.37(-5.41%) |
Dec 03, 2021 | 7.040 | 7.045 | 6.510 | 6.840 | 439,214 | -0.27(-3.80%) |
Dec 02, 2021 | 6.910 | 7.140 | 6.700 | 7.110 | 227,150 | +0.24(+3.49%) |
Dec 01, 2021 | 7.740 | 7.960 | 6.490 | 6.870 | 1,075,564 | -0.87(-11.24%) |
Nov 30, 2021 | 7.130 | 7.740 | 6.900 | 7.740 | 475,541 | +0.49(+6.76%) |
Nov 29, 2021 | 6.690 | 7.420 | 6.690 | 7.250 | 499,076 | +0.18(+2.55%) |
Nov 26, 2021 | 6.620 | 7.200 | 6.600 | 7.070 | 278,483 | -0.02(-0.28%) |
Nov 24, 2021 | 7.160 | 7.370 | 6.039 | 7.090 | 1,552,175 | -0.70(-8.99%) |
Nov 23, 2021 | 6.430 | 11.80 | 6.380 | 7.790 | 17,549,260 | +1.41(+22.10%) |
Nov 22, 2021 | 8.640 | 8.654 | 5.855 | 6.380 | 977,341 | -2.45(-27.75%) |
Nov 19, 2021 | 10.94 | 11.40 | 8.310 | 8.830 | 3,021,823 | -0.15(-1.67%) |
Nov 18, 2021 | 11.51 | 9.330 | 8.270 | 8.980 | 240,168 | -2.55(-22.12%) |
Nov 17, 2021 | 11.30 | 11.64 | 11.06 | 11.53 | 35,913 | +0.25(+2.22%) |
Nov 16, 2021 | 11.02 | 11.29 | 10.94 | 11.28 | 113,251 | +0.36(+3.30%) |
Nov 15, 2021 | 10.84 | 11.07 | 10.74 | 10.92 | 88,891 | +0.04(+0.37%) |
Nov 12, 2021 | 11.16 | 11.35 | 10.82 | 10.88 | 96,449 | -0.32(-2.86%) |
Nov 11, 2021 | 11.26 | 11.40 | 11.11 | 11.20 | 28,952 | -0.04(-0.36%) |
Nov 10, 2021 | 11.26 | 11.24 | 53,385 | -0.05(-0.44%) | ||
Nov 09, 2021 | 11.19 | 11.56 | 11.10 | 11.29 | 30,847 | +0.11(+0.98%) |
Nov 08, 2021 | 11.48 | 11.48 | 11.08 | 11.18 | 66,544 | -0.45(-3.87%) |
Nov 05, 2021 | 11.24 | 11.74 | 11.10 | 11.63 | 131,401 | +0.38(+3.38%) |
Nov 04, 2021 | 11.25 | 11.45 | 11.09 | 11.25 | 60,547 | -0.02(-0.18%) |
Nov 03, 2021 | 11.31 | 11.65 | 11.06 | 11.27 | 106,088 | -0.11(-0.97%) |
Nov 02, 2021 | 10.83 | 11.49 | 10.83 | 11.38 | 126,743 | +0.25(+2.25%) |
Nov 01, 2021 | 10.53 | 11.30 | 10.70 | 11.13 | 81,870 | +0.43(+4.02%) |
Oct 29, 2021 | 10.45 | 10.90 | 10.45 | 10.70 | 115,510 | +0.03(+0.28%) |
Oct 28, 2021 | 10.44 | 10.67 | 42,676 | +0.17(+1.62%) | ||
Oct 27, 2021 | 10.45 | 11.15 | 10.16 | 10.50 | 894,226 | +0.00(+0.00%) |
Oct 26, 2021 | 10.09 | 10.50 | 676,663 | +0.16(+1.55%) | ||
Oct 25, 2021 | 10.10 | 10.53 | 10.10 | 10.34 | 35,349 | -0.08(-0.77%) |
Oct 22, 2021 | 11.43 | 11.77 | 10.20 | 10.42 | 121,395 | -1.30(-11.09%) |
Oct 21, 2021 | 11.32 | 12.01 | 11.30 | 11.72 | 105,243 | +0.01(+0.09%) |
Oct 20, 2021 | 12.01 | 12.49 | 11.50 | 11.71 | 37,705 | -0.64(-5.18%) |
Oct 19, 2021 | 12.73 | 13.18 | 12.24 | 12.35 | 102,979 | -0.71(-5.44%) |
Oct 18, 2021 | 12.67 | 13.25 | 12.64 | 13.06 | 73,500 | -0.18(-1.36%) |
Oct 15, 2021 | 13.50 | 14.36 | 12.86 | 13.24 | 193,713 | -0.44(-3.22%) |
Oct 14, 2021 | 13.75 | 13.84 | 13.48 | 13.68 | 12,144 | +0.13(+0.96%) |
Oct 13, 2021 | 13.31 | 14.23 | 13.31 | 13.55 | 76,638 | +0.01(+0.07%) |
Oct 12, 2021 | 13.50 | 14.15 | 13.29 | 13.54 | 50,918 | +0.09(+0.67%) |
Oct 11, 2021 | 13.72 | 15.00 | 13.20 | 13.45 | 109,977 | -0.10(-0.74%) |
Oct 08, 2021 | 14.00 | 14.00 | 13.25 | 13.55 | 156,992 | -0.41(-2.94%) |
Oct 07, 2021 | 13.72 | 14.37 | 13.72 | 13.96 | 28,822 | -0.15(-1.06%) |
Oct 06, 2021 | 14.48 | 14.57 | 13.74 | 14.11 | 79,459 | -0.66(-4.47%) |
Oct 05, 2021 | 14.38 | 15.00 | 13.14 | 14.77 | 27,059 | +0.55(+3.87%) |
Oct 04, 2021 | 14.89 | 15.00 | 13.48 | 14.22 | 57,346 | -0.68(-4.56%) |