Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.440 | 5.627 | 5.320 | 5.540 | 65,918 | -0.10(-1.77%) |
Dec 30, 2021 | 5.680 | 5.840 | 5.560 | 5.640 | 24,557 | +0.24(+4.44%) |
Dec 29, 2021 | 6.160 | 6.160 | 5.400 | 5.400 | 76,497 | -0.72(-11.76%) |
Dec 28, 2021 | 6.400 | 6.480 | 6.040 | 6.120 | 22,168 | -0.40(-6.13%) |
Dec 27, 2021 | 6.720 | 6.720 | 6.380 | 6.520 | 27,319 | +0.00(+0.00%) |
Dec 23, 2021 | 6.480 | 6.760 | 6.320 | 6.520 | 18,176 | +0.16(+2.52%) |
Dec 22, 2021 | 6.160 | 6.520 | 6.040 | 6.360 | 19,384 | +0.12(+1.92%) |
Dec 21, 2021 | 6.320 | 6.504 | 6.200 | 6.240 | 36,392 | -0.12(-1.89%) |
Dec 20, 2021 | 6.280 | 6.680 | 6.240 | 6.360 | 32,122 | -0.12(-1.85%) |
Dec 17, 2021 | 6.320 | 6.720 | 6.200 | 6.480 | 37,021 | +0.20(+3.18%) |
Dec 16, 2021 | 6.880 | 6.940 | 6.280 | 6.280 | 46,688 | -0.64(-9.25%) |
Dec 15, 2021 | 6.556 | 6.920 | 6.120 | 6.920 | 68,373 | +0.44(+6.79%) |
Dec 14, 2021 | 6.640 | 6.761 | 6.280 | 6.480 | 61,324 | -0.36(-5.26%) |
Dec 13, 2021 | 7.200 | 7.200 | 6.720 | 6.840 | 44,076 | -0.20(-2.84%) |
Dec 10, 2021 | 7.320 | 7.400 | 6.800 | 7.040 | 53,495 | -0.40(-5.38%) |
Dec 09, 2021 | 7.040 | 7.540 | 6.800 | 7.440 | 90,189 | +0.40(+5.68%) |
Dec 08, 2021 | 6.800 | 7.200 | 6.480 | 7.040 | 44,849 | +0.32(+4.76%) |
Dec 07, 2021 | 6.440 | 6.840 | 6.440 | 6.720 | 18,535 | +0.12(+1.82%) |
Dec 06, 2021 | 6.520 | 6.640 | 5.840 | 6.600 | 31,892 | +0.08(+1.23%) |
Dec 03, 2021 | 6.800 | 6.800 | 6.520 | 6.520 | 18,471 | -0.36(-5.23%) |
Dec 02, 2021 | 6.960 | 6.960 | 6.480 | 6.880 | 49,903 | -0.04(-0.58%) |
Dec 01, 2021 | 7.520 | 7.600 | 6.840 | 6.920 | 50,832 | -0.60(-7.98%) |
Nov 30, 2021 | 7.120 | 7.600 | 6.920 | 7.520 | 78,715 | +0.40(+5.62%) |
Nov 29, 2021 | 7.240 | 7.280 | 6.720 | 7.120 | 75,484 | +0.04(+0.56%) |
Nov 26, 2021 | 7.080 | 7.160 | 6.840 | 7.080 | 19,525 | -0.20(-2.75%) |
Nov 24, 2021 | 7.000 | 7.280 | 6.840 | 7.280 | 21,230 | +0.24(+3.41%) |
Nov 23, 2021 | 6.960 | 7.240 | 6.720 | 7.040 | 61,644 | +0.00(+0.00%) |
Nov 22, 2021 | 7.600 | 7.600 | 6.960 | 7.040 | 22,926 | -0.40(-5.38%) |
Nov 19, 2021 | 7.160 | 7.480 | 7.040 | 7.440 | 38,617 | +0.40(+5.68%) |
Nov 18, 2021 | 7.480 | 7.540 | 7.000 | 7.040 | 108,185 | -0.40(-5.38%) |
Nov 17, 2021 | 7.680 | 7.680 | 7.200 | 7.440 | 41,109 | -0.32(-4.12%) |
Nov 16, 2021 | 7.880 | 7.900 | 7.520 | 7.760 | 48,180 | -0.20(-2.51%) |
Nov 15, 2021 | 8.240 | 8.400 | 7.920 | 7.960 | 37,348 | -0.28(-3.40%) |
Nov 12, 2021 | 8.080 | 8.400 | 8.080 | 8.240 | 30,941 | +0.12(+1.48%) |
Nov 11, 2021 | 8.200 | 8.399 | 7.800 | 8.120 | 33,422 | -0.04(-0.49%) |
Nov 10, 2021 | 8.440 | 8.160 | 66,138 | -0.36(-4.23%) | ||
Nov 09, 2021 | 9.120 | 9.160 | 8.320 | 8.520 | 107,429 | -0.76(-8.19%) |
Nov 08, 2021 | 8.360 | 9.400 | 8.200 | 9.280 | 322,620 | +1.04(+12.62%) |
Nov 05, 2021 | 8.200 | 8.720 | 8.080 | 8.240 | 124,711 | +0.00(+0.00%) |
Nov 04, 2021 | 8.320 | 8.400 | 8.000 | 8.240 | 43,196 | +0.08(+0.98%) |
Nov 03, 2021 | 8.200 | 8.440 | 8.040 | 8.160 | 63,523 | +0.00(+0.00%) |
Nov 02, 2021 | 7.920 | 8.400 | 7.680 | 8.160 | 156,226 | +0.20(+2.51%) |
Nov 01, 2021 | 7.440 | 8.160 | 7.560 | 7.960 | 158,070 | +0.44(+5.85%) |
Oct 29, 2021 | 7.720 | 7.794 | 7.320 | 7.520 | 289,500 | +0.32(+4.44%) |
Oct 28, 2021 | 7.240 | 7.480 | 7.160 | 7.200 | 68,479 | -0.04(-0.55%) |
Oct 27, 2021 | 7.400 | 7.960 | 7.120 | 7.240 | 182,281 | -0.04(-0.55%) |
Oct 26, 2021 | 7.400 | 7.280 | 100,264 | -0.32(-4.21%) | ||
Oct 25, 2021 | 7.480 | 7.680 | 7.120 | 7.600 | 169,141 | +0.06(+0.80%) |
Oct 22, 2021 | 7.640 | 7.680 | 7.297 | 7.540 | 61,685 | -0.18(-2.33%) |
Oct 21, 2021 | 7.560 | 7.760 | 7.560 | 7.720 | 15,972 | +0.06(+0.78%) |
Oct 20, 2021 | 7.600 | 7.800 | 7.520 | 7.660 | 16,274 | +0.02(+0.26%) |
Oct 19, 2021 | 7.720 | 7.840 | 7.520 | 7.640 | 27,659 | -0.16(-2.05%) |
Oct 18, 2021 | 7.840 | 7.920 | 7.720 | 7.800 | 24,120 | +0.00(+0.00%) |
Oct 15, 2021 | 8.000 | 8.000 | 7.720 | 7.800 | 20,797 | -0.04(-0.51%) |
Oct 14, 2021 | 8.000 | 8.000 | 7.760 | 7.840 | 39,782 | +0.08(+1.03%) |
Oct 13, 2021 | 7.640 | 8.109 | 7.600 | 7.760 | 61,304 | +0.12(+1.57%) |
Oct 12, 2021 | 7.640 | 7.840 | 7.560 | 7.640 | 31,026 | -0.08(-1.04%) |
Oct 11, 2021 | 7.600 | 7.960 | 7.520 | 7.720 | 85,794 | +0.24(+3.21%) |
Oct 08, 2021 | 7.920 | 8.000 | 7.360 | 7.480 | 70,525 | -0.52(-6.50%) |
Oct 07, 2021 | 7.360 | 8.480 | 7.280 | 8.000 | 213,417 | +0.64(+8.70%) |
Oct 06, 2021 | 7.440 | 7.640 | 7.280 | 7.360 | 15,823 | -0.20(-2.65%) |
Oct 05, 2021 | 7.120 | 7.600 | 7.080 | 7.560 | 50,986 | +0.44(+6.18%) |
Oct 04, 2021 | 7.360 | 7.520 | 7.080 | 7.120 | 26,440 | -0.40(-5.32%) |