Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.240 | 7.380 | 6.941 | 7.220 | 161,011 | +0.01(+0.14%) |
Dec 30, 2021 | 7.000 | 7.311 | 6.800 | 7.210 | 155,528 | +0.24(+3.44%) |
Dec 29, 2021 | 6.410 | 7.170 | 6.400 | 6.970 | 414,387 | +0.66(+10.46%) |
Dec 28, 2021 | 8.250 | 8.280 | 5.840 | 6.310 | 1,095,416 | -1.85(-22.67%) |
Dec 27, 2021 | 8.330 | 8.541 | 7.550 | 8.160 | 360,725 | -0.18(-2.16%) |
Dec 23, 2021 | 7.300 | 8.550 | 7.250 | 8.340 | 1,227,301 | +1.00(+13.62%) |
Dec 22, 2021 | 7.290 | 7.535 | 7.250 | 7.340 | 48,806 | +0.05(+0.69%) |
Dec 21, 2021 | 7.240 | 7.670 | 7.150 | 7.290 | 176,992 | +0.16(+2.24%) |
Dec 20, 2021 | 7.350 | 7.410 | 6.910 | 7.130 | 119,441 | -0.31(-4.17%) |
Dec 17, 2021 | 6.850 | 7.510 | 6.720 | 7.440 | 467,225 | +0.58(+8.45%) |
Dec 16, 2021 | 7.190 | 7.345 | 6.800 | 6.860 | 119,289 | -0.12(-1.72%) |
Dec 15, 2021 | 7.380 | 7.500 | 6.804 | 6.980 | 203,044 | -0.37(-5.03%) |
Dec 14, 2021 | 6.820 | 7.480 | 6.820 | 7.350 | 185,129 | +0.55(+8.09%) |
Dec 13, 2021 | 7.670 | 7.790 | 6.743 | 6.800 | 306,814 | -0.94(-12.14%) |
Dec 10, 2021 | 7.820 | 8.000 | 7.550 | 7.740 | 165,460 | -0.09(-1.15%) |
Dec 09, 2021 | 7.630 | 8.020 | 7.350 | 7.830 | 202,909 | +0.23(+3.03%) |
Dec 08, 2021 | 8.000 | 8.149 | 7.500 | 7.600 | 162,869 | -0.35(-4.40%) |
Dec 07, 2021 | 7.530 | 8.150 | 7.530 | 7.950 | 363,171 | +0.55(+7.43%) |
Dec 06, 2021 | 7.000 | 7.610 | 6.950 | 7.400 | 359,358 | +0.38(+5.41%) |
Dec 03, 2021 | 7.310 | 7.400 | 6.900 | 7.020 | 268,800 | -0.38(-5.14%) |
Dec 02, 2021 | 6.890 | 7.500 | 6.820 | 7.400 | 445,926 | +0.51(+7.40%) |
Dec 01, 2021 | 6.200 | 7.790 | 6.200 | 6.890 | 1,078,847 | +0.75(+12.21%) |
Nov 30, 2021 | 5.900 | 6.200 | 5.881 | 6.140 | 191,681 | +0.37(+6.41%) |
Nov 29, 2021 | 6.170 | 6.170 | 5.560 | 5.770 | 209,232 | -0.43(-6.94%) |
Nov 26, 2021 | 6.180 | 6.300 | 6.130 | 6.200 | 186,046 | +0.00(+0.00%) |
Nov 24, 2021 | 5.940 | 6.250 | 5.910 | 6.200 | 391,449 | +0.31(+5.26%) |
Nov 23, 2021 | 6.000 | 6.120 | 5.715 | 5.890 | 145,451 | -0.11(-1.83%) |
Nov 22, 2021 | 5.620 | 6.000 | 5.563 | 6.000 | 281,439 | +0.45(+8.11%) |
Nov 19, 2021 | 5.460 | 5.632 | 5.430 | 5.550 | 109,934 | +0.03(+0.54%) |
Nov 18, 2021 | 5.580 | 5.535 | 5.520 | 5.520 | 75,345 | -0.01(-0.18%) |
Nov 17, 2021 | 5.450 | 5.620 | 5.260 | 5.530 | 121,777 | -0.02(-0.36%) |
Nov 16, 2021 | 5.020 | 5.600 | 5.000 | 5.550 | 187,246 | +0.55(+11.00%) |
Nov 15, 2021 | 5.000 | 5.000 | 4.960 | 5.000 | 136,804 | +0.01(+0.20%) |
Nov 12, 2021 | 4.830 | 5.000 | 4.815 | 4.990 | 190,776 | +0.23(+4.83%) |
Nov 11, 2021 | 4.890 | 4.890 | 4.700 | 4.760 | 104,628 | -0.07(-1.45%) |
Nov 10, 2021 | 4.670 | 4.830 | 186,195 | +0.16(+3.43%) | ||
Nov 09, 2021 | 4.200 | 4.700 | 4.050 | 4.670 | 346,944 | +0.57(+13.90%) |
Nov 08, 2021 | 4.140 | 4.190 | 4.060 | 4.100 | 93,762 | -0.03(-0.73%) |
Nov 05, 2021 | 4.250 | 4.400 | 4.000 | 4.130 | 209,669 | -0.03(-0.72%) |
Nov 04, 2021 | 4.090 | 4.190 | 4.050 | 4.160 | 58,410 | +0.12(+2.97%) |
Nov 03, 2021 | 4.070 | 4.090 | 4.040 | 4.040 | 27,324 | -0.04(-0.98%) |
Nov 02, 2021 | 4.080 | 4.080 | 4.020 | 4.080 | 9,618 | +0.01(+0.25%) |
Nov 01, 2021 | 4.050 | 4.100 | 4.000 | 4.070 | 46,853 | +0.07(+1.75%) |
Oct 29, 2021 | 4.000 | 4.030 | 3.980 | 4.000 | 18,209 | +0.04(+1.01%) |
Oct 28, 2021 | 3.950 | 4.030 | 3.950 | 3.960 | 30,619 | +0.03(+0.76%) |
Oct 27, 2021 | 4.060 | 4.060 | 3.925 | 3.930 | 20,096 | -0.09(-2.24%) |
Oct 26, 2021 | 3.980 | 3.890 | 4.020 | 33,149 | +0.01(+0.25%) | |
Oct 25, 2021 | 4.010 | 4.050 | 3.890 | 4.010 | 46,921 | -0.02(-0.50%) |
Oct 22, 2021 | 3.990 | 4.045 | 3.930 | 4.030 | 31,327 | +0.06(+1.51%) |
Oct 21, 2021 | 4.020 | 4.060 | 3.850 | 3.970 | 40,553 | -0.02(-0.50%) |
Oct 20, 2021 | 3.980 | 4.059 | 3.930 | 3.990 | 24,207 | +0.00(+0.00%) |
Oct 19, 2021 | 3.970 | 4.060 | 3.870 | 3.990 | 38,641 | -0.01(-0.25%) |
Oct 18, 2021 | 3.960 | 4.040 | 3.920 | 4.000 | 62,605 | +0.01(+0.25%) |
Oct 15, 2021 | 4.040 | 4.060 | 3.840 | 3.990 | 38,623 | -0.09(-2.21%) |
Oct 14, 2021 | 3.960 | 4.080 | 3.950 | 4.080 | 12,431 | +0.15(+3.82%) |
Oct 13, 2021 | 4.000 | 4.064 | 3.820 | 3.930 | 61,517 | +0.01(+0.26%) |
Oct 12, 2021 | 3.980 | 4.000 | 3.770 | 3.920 | 76,922 | +0.03(+0.77%) |
Oct 11, 2021 | 3.860 | 3.910 | 3.760 | 3.890 | 13,690 | +0.03(+0.78%) |
Oct 08, 2021 | 3.750 | 3.880 | 3.700 | 3.860 | 77,156 | +0.11(+2.93%) |
Oct 07, 2021 | 3.640 | 3.790 | 3.640 | 3.750 | 35,385 | +0.16(+4.46%) |
Oct 06, 2021 | 3.610 | 3.650 | 3.590 | 3.590 | 27,108 | -0.06(-1.64%) |
Oct 05, 2021 | 3.690 | 3.700 | 3.590 | 3.650 | 11,472 | -0.04(-1.22%) |
Oct 04, 2021 | 3.690 | 3.700 | 3.585 | 3.695 | 31,632 | +0.00(+0.14%) |