Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.830 | 6.900 | 6.780 | 6.880 | 325,074 | +0.02(+0.29%) |
Dec 30, 2021 | 6.955 | 7.040 | 6.845 | 6.860 | 403,841 | -0.07(-1.01%) |
Dec 29, 2021 | 7.220 | 7.230 | 6.925 | 6.930 | 404,586 | -0.29(-4.02%) |
Dec 28, 2021 | 7.230 | 7.410 | 7.145 | 7.220 | 390,944 | -0.04(-0.55%) |
Dec 27, 2021 | 7.190 | 7.305 | 7.100 | 7.260 | 978,613 | +0.11(+1.54%) |
Dec 23, 2021 | 6.690 | 7.250 | 6.680 | 7.150 | 1,082,317 | +0.48(+7.20%) |
Dec 22, 2021 | 6.870 | 7.010 | 6.640 | 6.670 | 3,872,468 | -0.16(-2.34%) |
Dec 21, 2021 | 6.730 | 6.970 | 6.700 | 6.830 | 1,441,914 | +0.21(+3.17%) |
Dec 20, 2021 | 6.510 | 6.620 | 6.380 | 6.620 | 696,175 | +0.02(+0.30%) |
Dec 17, 2021 | 6.700 | 6.800 | 6.560 | 6.600 | 1,225,878 | -0.18(-2.65%) |
Dec 16, 2021 | 6.990 | 7.055 | 6.730 | 6.780 | 628,180 | -0.09(-1.31%) |
Dec 15, 2021 | 6.920 | 7.010 | 6.665 | 6.870 | 845,152 | -0.07(-1.01%) |
Dec 14, 2021 | 6.950 | 7.130 | 6.915 | 6.940 | 451,470 | -0.05(-0.72%) |
Dec 13, 2021 | 7.230 | 7.250 | 6.930 | 6.990 | 494,298 | -0.32(-4.38%) |
Dec 10, 2021 | 7.360 | 7.390 | 7.160 | 7.310 | 362,842 | +0.03(+0.41%) |
Dec 09, 2021 | 7.240 | 7.360 | 7.220 | 7.280 | 290,422 | -0.07(-0.95%) |
Dec 08, 2021 | 7.400 | 7.460 | 7.320 | 7.350 | 294,437 | +0.00(+0.00%) |
Dec 07, 2021 | 7.370 | 7.660 | 7.330 | 7.350 | 616,851 | +0.08(+1.10%) |
Dec 06, 2021 | 7.260 | 7.390 | 7.070 | 7.270 | 483,821 | +0.18(+2.54%) |
Dec 03, 2021 | 7.280 | 7.320 | 6.985 | 7.090 | 477,235 | -0.11(-1.53%) |
Dec 02, 2021 | 6.860 | 7.245 | 6.760 | 7.200 | 815,318 | +0.41(+6.04%) |
Dec 01, 2021 | 7.090 | 7.120 | 6.780 | 6.790 | 994,673 | -0.09(-1.31%) |
Nov 30, 2021 | 7.350 | 7.410 | 6.860 | 6.880 | 830,757 | -0.64(-8.51%) |
Nov 29, 2021 | 7.930 | 7.950 | 7.380 | 7.520 | 1,229,785 | -0.19(-2.46%) |
Nov 26, 2021 | 7.640 | 7.830 | 7.330 | 7.710 | 902,552 | -0.38(-4.70%) |
Nov 24, 2021 | 8.060 | 8.290 | 8.020 | 8.090 | 831,969 | -0.07(-0.86%) |
Nov 23, 2021 | 8.170 | 8.295 | 8.100 | 8.160 | 485,088 | +0.05(+0.62%) |
Nov 22, 2021 | 8.010 | 8.270 | 7.980 | 8.110 | 1,188,889 | +0.07(+0.87%) |
Nov 19, 2021 | 8.050 | 8.210 | 7.910 | 8.040 | 759,335 | -0.18(-2.19%) |
Nov 18, 2021 | 8.340 | 8.220 | 8.150 | 8.220 | 781,545 | -0.07(-0.84%) |
Nov 17, 2021 | 8.380 | 8.519 | 8.270 | 8.290 | 534,233 | -0.16(-1.89%) |
Nov 16, 2021 | 8.330 | 8.450 | 8.240 | 8.450 | 490,085 | +0.08(+0.96%) |
Nov 15, 2021 | 8.260 | 8.480 | 8.190 | 8.370 | 534,015 | +0.10(+1.21%) |
Nov 12, 2021 | 8.250 | 8.435 | 8.180 | 8.270 | 331,021 | +0.01(+0.12%) |
Nov 11, 2021 | 8.310 | 8.480 | 8.140 | 8.260 | 485,565 | -0.02(-0.24%) |
Nov 10, 2021 | 8.540 | 8.280 | 790,123 | +0.05(+0.61%) | ||
Nov 09, 2021 | 8.350 | 8.640 | 7.210 | 8.230 | 1,967,436 | -1.02(-11.03%) |
Nov 08, 2021 | 9.260 | 9.370 | 9.110 | 9.250 | 415,074 | +0.18(+1.98%) |
Nov 05, 2021 | 8.800 | 9.170 | 8.696 | 9.070 | 569,199 | +0.43(+4.98%) |
Nov 04, 2021 | 8.760 | 8.940 | 8.571 | 8.640 | 477,665 | +0.01(+0.12%) |
Nov 03, 2021 | 8.350 | 8.710 | 8.350 | 8.630 | 448,068 | +0.17(+2.01%) |
Nov 02, 2021 | 8.530 | 8.540 | 8.370 | 8.460 | 488,784 | -0.07(-0.82%) |
Nov 01, 2021 | 8.370 | 8.620 | 8.330 | 8.530 | 440,164 | +0.23(+2.77%) |
Oct 29, 2021 | 8.510 | 8.600 | 8.275 | 8.300 | 585,450 | -0.20(-2.35%) |
Oct 28, 2021 | 8.420 | 8.605 | 8.340 | 8.500 | 519,135 | +0.04(+0.47%) |
Oct 27, 2021 | 8.720 | 8.800 | 8.425 | 8.460 | 684,597 | -0.36(-4.08%) |
Oct 26, 2021 | 8.750 | 8.820 | 1,073,655 | +0.10(+1.15%) | ||
Oct 25, 2021 | 8.600 | 8.790 | 8.580 | 8.720 | 524,852 | +0.16(+1.87%) |
Oct 22, 2021 | 8.760 | 8.810 | 8.540 | 8.560 | 511,252 | -0.21(-2.39%) |
Oct 21, 2021 | 9.130 | 9.190 | 8.735 | 8.770 | 872,765 | -0.44(-4.78%) |
Oct 20, 2021 | 8.700 | 9.210 | 8.680 | 9.210 | 725,522 | +0.49(+5.62%) |
Oct 19, 2021 | 8.720 | 8.820 | 8.570 | 8.720 | 493,669 | +0.03(+0.35%) |
Oct 18, 2021 | 8.570 | 8.830 | 8.570 | 8.690 | 692,556 | +0.13(+1.52%) |
Oct 15, 2021 | 8.670 | 8.810 | 8.480 | 8.560 | 787,449 | +0.12(+1.42%) |
Oct 14, 2021 | 8.370 | 8.520 | 8.295 | 8.440 | 887,526 | +0.17(+2.06%) |
Oct 13, 2021 | 7.970 | 8.290 | 7.850 | 8.270 | 877,582 | +0.27(+3.37%) |
Oct 12, 2021 | 7.750 | 8.090 | 7.741 | 8.000 | 1,024,371 | +0.22(+2.83%) |
Oct 11, 2021 | 8.100 | 8.130 | 7.760 | 7.780 | 1,616,736 | -0.01(-0.13%) |
Oct 08, 2021 | 7.560 | 7.940 | 7.450 | 7.790 | 4,663,095 | +0.30(+4.01%) |
Oct 07, 2021 | 7.390 | 7.710 | 7.380 | 7.490 | 2,221,552 | +0.12(+1.63%) |
Oct 06, 2021 | 7.570 | 7.670 | 7.200 | 7.370 | 1,074,083 | -0.37(-4.78%) |
Oct 05, 2021 | 7.810 | 7.910 | 7.610 | 7.740 | 2,053,292 | +0.03(+0.39%) |
Oct 04, 2021 | 7.560 | 7.720 | 7.460 | 7.710 | 5,334,930 | +0.22(+2.94%) |