Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.179 | 6.292 | 6.139 | 6.276 | 947,120 | +0.10(+1.70%) |
Dec 30, 2021 | 6.236 | 6.276 | 6.163 | 6.171 | 1,887,449 | -0.06(-1.03%) |
Dec 29, 2021 | 6.211 | 6.244 | 6.167 | 6.236 | 1,178,756 | +0.02(+0.39%) |
Dec 28, 2021 | 6.227 | 6.296 | 6.195 | 6.211 | 772,146 | +0.01(+0.13%) |
Dec 27, 2021 | 6.107 | 6.207 | 6.074 | 6.203 | 843,090 | +0.10(+1.58%) |
Dec 23, 2021 | 6.107 | 6.147 | 6.082 | 6.107 | 895,983 | +0.02(+0.40%) |
Dec 22, 2021 | 6.099 | 6.131 | 6.018 | 6.082 | 733,051 | +0.02(+0.40%) |
Dec 21, 2021 | 5.986 | 6.139 | 5.962 | 6.058 | 1,139,592 | +0.15(+2.45%) |
Dec 20, 2021 | 5.945 | 5.986 | 5.849 | 5.913 | 1,237,732 | -0.16(-2.65%) |
Dec 17, 2021 | 6.115 | 6.139 | 6.002 | 6.074 | 710,388 | -0.05(-0.79%) |
Dec 16, 2021 | 6.147 | 6.227 | 6.107 | 6.123 | 1,023,097 | +0.02(+0.40%) |
Dec 15, 2021 | 6.074 | 6.147 | 5.945 | 6.099 | 1,441,340 | +0.05(+0.80%) |
Dec 14, 2021 | 6.010 | 6.123 | 6.002 | 6.050 | 1,001,865 | -0.02(-0.27%) |
Dec 13, 2021 | 6.236 | 6.260 | 6.022 | 6.066 | 1,340,815 | -0.24(-3.83%) |
Dec 10, 2021 | 6.324 | 6.328 | 6.239 | 6.308 | 532,026 | +0.02(+0.38%) |
Dec 09, 2021 | 6.324 | 6.348 | 6.260 | 6.284 | 600,486 | -0.11(-1.76%) |
Dec 08, 2021 | 6.413 | 6.469 | 6.344 | 6.397 | 602,182 | +0.02(+0.38%) |
Dec 07, 2021 | 6.348 | 6.413 | 6.284 | 6.372 | 841,185 | +0.15(+2.33%) |
Dec 06, 2021 | 6.219 | 6.276 | 6.131 | 6.227 | 758,564 | +0.04(+0.65%) |
Dec 03, 2021 | 6.364 | 6.381 | 6.115 | 6.187 | 1,093,957 | -0.07(-1.16%) |
Dec 02, 2021 | 6.147 | 6.312 | 6.010 | 6.260 | 1,653,249 | +0.15(+2.37%) |
Dec 01, 2021 | 6.364 | 6.433 | 6.090 | 6.115 | 1,805,042 | -0.15(-2.32%) |
Nov 30, 2021 | 6.405 | 6.405 | 6.175 | 6.260 | 1,923,956 | -0.24(-3.72%) |
Nov 29, 2021 | 6.654 | 6.662 | 6.461 | 6.501 | 719,254 | -0.02(-0.37%) |
Nov 26, 2021 | 6.542 | 6.558 | 6.375 | 6.526 | 642,059 | -0.18(-2.64%) |
Nov 24, 2021 | 6.646 | 6.703 | 6.582 | 6.703 | 330,549 | +0.07(+1.09%) |
Nov 23, 2021 | 6.566 | 6.630 | 6.534 | 6.630 | 522,299 | +0.11(+1.73%) |
Nov 22, 2021 | 6.445 | 6.550 | 6.389 | 6.517 | 692,461 | +0.08(+1.25%) |
Nov 19, 2021 | 6.566 | 6.590 | 6.429 | 6.437 | 747,512 | -0.19(-2.92%) |
Nov 18, 2021 | 6.622 | 6.650 | 6.614 | 6.630 | 664,459 | +0.00(+0.00%) |
Nov 17, 2021 | 6.751 | 6.832 | 6.618 | 6.630 | 586,868 | -0.16(-2.37%) |
Nov 16, 2021 | 6.840 | 6.840 | 6.767 | 6.791 | 377,495 | -0.02(-0.24%) |
Nov 15, 2021 | 6.775 | 6.832 | 6.759 | 6.807 | 334,734 | +0.02(+0.24%) |
Nov 12, 2021 | 6.799 | 6.799 | 6.743 | 6.791 | 177,011 | -0.01(-0.12%) |
Nov 11, 2021 | 6.759 | 6.840 | 6.743 | 6.799 | 301,558 | +0.04(+0.60%) |
Nov 10, 2021 | 6.848 | 6.759 | 323,064 | -0.09(-1.29%) | ||
Nov 09, 2021 | 6.856 | 6.872 | 6.807 | 6.848 | 352,347 | +0.01(+0.12%) |
Nov 08, 2021 | 6.880 | 6.880 | 6.824 | 6.840 | 363,286 | +0.04(+0.59%) |
Nov 05, 2021 | 6.807 | 6.856 | 6.791 | 6.799 | 591,070 | -0.01(-0.12%) |
Nov 04, 2021 | 6.936 | 6.978 | 6.775 | 6.807 | 393,009 | -0.10(-1.40%) |
Nov 03, 2021 | 6.936 | 6.969 | 6.840 | 6.904 | 314,164 | -0.04(-0.58%) |
Nov 02, 2021 | 6.961 | 6.997 | 6.832 | 6.944 | 482,787 | +0.02(+0.23%) |
Nov 01, 2021 | 6.864 | 6.969 | 6.916 | 6.928 | 482,847 | +0.09(+1.30%) |
Oct 29, 2021 | 6.961 | 6.975 | 6.775 | 6.840 | 574,062 | -0.08(-1.16%) |
Oct 28, 2021 | 6.888 | 6.965 | 6.872 | 6.920 | 400,529 | +0.04(+0.59%) |
Oct 27, 2021 | 6.936 | 7.025 | 6.872 | 6.880 | 411,608 | -0.12(-1.73%) |
Oct 26, 2021 | 7.089 | 7.001 | 332,602 | -0.06(-0.91%) | ||
Oct 25, 2021 | 7.081 | 7.157 | 7.041 | 7.065 | 371,547 | +0.00(+0.00%) |
Oct 22, 2021 | 7.073 | 7.122 | 6.961 | 7.065 | 755,715 | +0.01(+0.11%) |
Oct 21, 2021 | 7.243 | 7.243 | 6.928 | 7.057 | 1,149,389 | -0.19(-2.67%) |
Oct 20, 2021 | 7.194 | 7.251 | 7.146 | 7.251 | 721,514 | +0.07(+1.01%) |
Oct 19, 2021 | 7.162 | 7.202 | 7.081 | 7.178 | 794,219 | +0.03(+0.45%) |
Oct 18, 2021 | 7.162 | 7.226 | 7.122 | 7.146 | 575,768 | +0.03(+0.45%) |
Oct 15, 2021 | 7.114 | 7.178 | 7.110 | 7.114 | 395,400 | +0.04(+0.57%) |
Oct 14, 2021 | 7.009 | 7.089 | 6.990 | 7.073 | 486,880 | +0.10(+1.50%) |
Oct 13, 2021 | 6.864 | 6.977 | 6.812 | 6.969 | 653,618 | +0.13(+1.88%) |
Oct 12, 2021 | 6.807 | 6.856 | 6.759 | 6.840 | 583,164 | +0.07(+1.07%) |
Oct 11, 2021 | 6.751 | 6.856 | 6.719 | 6.767 | 633,907 | +0.09(+1.33%) |
Oct 08, 2021 | 6.662 | 6.703 | 6.629 | 6.679 | 744,688 | +0.09(+1.34%) |
Oct 07, 2021 | 6.469 | 6.622 | 6.469 | 6.590 | 543,324 | +0.12(+1.87%) |
Oct 06, 2021 | 6.542 | 6.566 | 6.396 | 6.469 | 891,506 | -0.09(-1.35%) |
Oct 05, 2021 | 6.558 | 6.634 | 6.501 | 6.558 | 958,109 | +0.03(+0.49%) |
Oct 04, 2021 | 6.477 | 6.598 | 6.437 | 6.526 | 830,932 | +0.12(+1.89%) |