Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.300 | 6.379 | 6.070 | 6.100 | 233,513 | -0.21(-3.33%) |
Dec 30, 2021 | 6.340 | 6.545 | 6.260 | 6.310 | 266,163 | -0.04(-0.63%) |
Dec 29, 2021 | 6.420 | 6.560 | 6.120 | 6.350 | 300,760 | -0.11(-1.70%) |
Dec 28, 2021 | 6.530 | 6.620 | 6.395 | 6.460 | 282,726 | -0.16(-2.34%) |
Dec 27, 2021 | 6.750 | 6.830 | 6.570 | 6.615 | 159,134 | -0.13(-2.00%) |
Dec 23, 2021 | 6.850 | 6.900 | 6.510 | 6.750 | 305,914 | -0.02(-0.30%) |
Dec 22, 2021 | 7.000 | 7.060 | 6.530 | 6.770 | 872,826 | -0.72(-9.61%) |
Dec 21, 2021 | 7.500 | 7.550 | 7.320 | 7.490 | 338,061 | -0.01(-0.13%) |
Dec 20, 2021 | 7.050 | 7.580 | 6.870 | 7.500 | 373,611 | +0.44(+6.23%) |
Dec 17, 2021 | 6.970 | 7.150 | 6.790 | 7.060 | 307,944 | -0.03(-0.42%) |
Dec 16, 2021 | 7.140 | 7.250 | 6.850 | 7.090 | 212,715 | -0.01(-0.14%) |
Dec 15, 2021 | 6.720 | 7.100 | 6.580 | 7.100 | 270,786 | +0.47(+7.09%) |
Dec 14, 2021 | 7.290 | 7.350 | 6.580 | 6.630 | 442,133 | -0.70(-9.55%) |
Dec 13, 2021 | 7.170 | 7.480 | 7.165 | 7.330 | 317,463 | +0.18(+2.52%) |
Dec 10, 2021 | 7.200 | 7.350 | 7.080 | 7.150 | 143,115 | -0.02(-0.28%) |
Dec 09, 2021 | 7.260 | 7.450 | 7.140 | 7.170 | 223,345 | -0.24(-3.24%) |
Dec 08, 2021 | 7.150 | 7.490 | 7.050 | 7.410 | 213,444 | +0.22(+3.06%) |
Dec 07, 2021 | 6.790 | 7.360 | 6.720 | 7.190 | 475,399 | +0.54(+8.12%) |
Dec 06, 2021 | 6.460 | 6.750 | 6.195 | 6.650 | 264,152 | +0.27(+4.23%) |
Dec 03, 2021 | 6.600 | 6.636 | 6.000 | 6.380 | 504,330 | -0.29(-4.35%) |
Dec 02, 2021 | 6.670 | 6.720 | 6.458 | 6.670 | 267,810 | -0.05(-0.74%) |
Dec 01, 2021 | 7.460 | 7.460 | 6.700 | 6.720 | 554,682 | -0.66(-8.94%) |
Nov 30, 2021 | 7.359 | 7.550 | 7.351 | 7.380 | 484,107 | -0.02(-0.27%) |
Nov 29, 2021 | 7.550 | 7.870 | 7.250 | 7.400 | 446,589 | -0.03(-0.40%) |
Nov 26, 2021 | 7.710 | 8.100 | 7.320 | 7.430 | 570,226 | -0.26(-3.38%) |
Nov 24, 2021 | 7.500 | 7.825 | 7.228 | 7.690 | 447,307 | +0.13(+1.72%) |
Nov 23, 2021 | 7.210 | 7.620 | 6.850 | 7.560 | 818,700 | +0.52(+7.39%) |
Nov 22, 2021 | 7.620 | 7.650 | 6.710 | 7.040 | 814,731 | -0.09(-1.26%) |
Nov 19, 2021 | 6.303 | 7.380 | 6.303 | 7.130 | 1,777,922 | +0.95(+15.37%) |
Nov 18, 2021 | 6.740 | 6.255 | 6.190 | 6.180 | 369,807 | -0.50(-7.49%) |
Nov 17, 2021 | 6.790 | 6.949 | 6.577 | 6.680 | 357,192 | -0.23(-3.33%) |
Nov 16, 2021 | 7.060 | 7.290 | 6.390 | 6.910 | 1,409,134 | +0.16(+2.37%) |
Nov 15, 2021 | 5.400 | 7.130 | 5.341 | 6.750 | 2,502,880 | +1.35(+25.00%) |
Nov 12, 2021 | 5.250 | 5.480 | 5.150 | 5.400 | 142,830 | +0.13(+2.47%) |
Nov 11, 2021 | 5.660 | 5.660 | 5.121 | 5.270 | 260,714 | -0.40(-7.05%) |
Nov 10, 2021 | 5.950 | 5.670 | 242,861 | +0.07(+1.25%) | ||
Nov 09, 2021 | 5.700 | 5.794 | 5.430 | 5.600 | 149,478 | -0.04(-0.71%) |
Nov 08, 2021 | 5.750 | 5.840 | 5.480 | 5.640 | 177,179 | +0.01(+0.18%) |
Nov 05, 2021 | 5.520 | 5.720 | 5.320 | 5.630 | 223,299 | +0.13(+2.36%) |
Nov 04, 2021 | 5.500 | 5.610 | 5.370 | 5.500 | 168,829 | +0.00(+0.00%) |
Nov 03, 2021 | 5.370 | 5.670 | 5.320 | 5.500 | 247,082 | +0.11(+2.04%) |
Nov 02, 2021 | 5.150 | 5.390 | 5.100 | 5.390 | 113,012 | +0.21(+4.05%) |
Nov 01, 2021 | 4.980 | 5.200 | 5.010 | 5.180 | 107,159 | +0.17(+3.39%) |
Oct 29, 2021 | 5.060 | 5.220 | 4.980 | 5.010 | 77,262 | -0.09(-1.76%) |
Oct 28, 2021 | 5.090 | 5.140 | 5.044 | 5.100 | 32,946 | +0.02(+0.39%) |
Oct 27, 2021 | 5.020 | 5.110 | 4.960 | 5.080 | 87,235 | +0.02(+0.40%) |
Oct 26, 2021 | 5.060 | 5.060 | 84,596 | +0.04(+0.80%) | ||
Oct 25, 2021 | 5.130 | 5.150 | 4.953 | 5.020 | 175,773 | -0.16(-3.09%) |
Oct 22, 2021 | 5.490 | 5.490 | 5.160 | 5.180 | 136,777 | -0.27(-4.95%) |
Oct 21, 2021 | 5.300 | 5.490 | 5.220 | 5.450 | 138,045 | +0.20(+3.81%) |
Oct 20, 2021 | 5.270 | 5.280 | 5.170 | 5.250 | 87,914 | +0.00(+0.00%) |
Oct 19, 2021 | 5.490 | 5.490 | 5.220 | 5.250 | 138,316 | -0.24(-4.37%) |
Oct 18, 2021 | 5.510 | 5.540 | 5.431 | 5.490 | 133,990 | -0.08(-1.44%) |
Oct 15, 2021 | 5.550 | 5.600 | 5.460 | 5.570 | 110,518 | +0.05(+0.91%) |
Oct 14, 2021 | 5.540 | 5.630 | 5.500 | 5.520 | 133,881 | +0.04(+0.73%) |
Oct 13, 2021 | 5.300 | 5.485 | 5.290 | 5.480 | 105,720 | +0.15(+2.81%) |
Oct 12, 2021 | 5.280 | 5.400 | 5.270 | 5.330 | 90,250 | -0.03(-0.56%) |
Oct 11, 2021 | 5.100 | 5.435 | 5.080 | 5.360 | 181,635 | +0.22(+4.28%) |
Oct 08, 2021 | 5.210 | 5.210 | 5.060 | 5.140 | 155,265 | -0.03(-0.58%) |
Oct 07, 2021 | 4.980 | 5.245 | 4.900 | 5.170 | 398,972 | +0.23(+4.66%) |
Oct 06, 2021 | 4.960 | 5.030 | 4.930 | 4.940 | 313,477 | -0.13(-2.56%) |
Oct 05, 2021 | 5.030 | 5.235 | 4.930 | 5.070 | 299,581 | +0.06(+1.20%) |
Oct 04, 2021 | 5.140 | 5.140 | 4.965 | 5.010 | 312,918 | -0.16(-3.09%) |