Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.490 | 7.140 | 6.480 | 6.730 | 940,262 | +0.24(+3.70%) |
Dec 30, 2021 | 6.240 | 6.800 | 6.210 | 6.490 | 521,829 | +0.20(+3.18%) |
Dec 29, 2021 | 6.500 | 6.500 | 6.150 | 6.290 | 909,702 | -0.18(-2.78%) |
Dec 28, 2021 | 7.110 | 7.215 | 6.360 | 6.470 | 1,303,335 | -0.59(-8.36%) |
Dec 27, 2021 | 7.730 | 7.740 | 6.950 | 7.060 | 809,791 | -0.60(-7.83%) |
Dec 23, 2021 | 7.470 | 7.870 | 7.400 | 7.660 | 379,801 | +0.05(+0.66%) |
Dec 22, 2021 | 7.290 | 7.780 | 7.100 | 7.610 | 792,474 | +0.29(+3.96%) |
Dec 21, 2021 | 7.010 | 7.480 | 7.010 | 7.320 | 504,643 | +0.38(+5.48%) |
Dec 20, 2021 | 7.560 | 7.560 | 6.720 | 6.940 | 1,145,162 | -0.62(-8.20%) |
Dec 17, 2021 | 7.330 | 7.770 | 7.200 | 7.560 | 765,153 | +0.10(+1.34%) |
Dec 16, 2021 | 7.970 | 8.140 | 7.320 | 7.460 | 799,602 | -0.40(-5.09%) |
Dec 15, 2021 | 7.740 | 8.090 | 7.020 | 7.860 | 2,102,899 | +0.06(+0.77%) |
Dec 14, 2021 | 8.160 | 8.400 | 7.240 | 7.800 | 2,134,367 | -0.43(-5.22%) |
Dec 13, 2021 | 9.180 | 9.590 | 8.200 | 8.230 | 1,754,862 | -1.13(-12.07%) |
Dec 10, 2021 | 10.61 | 10.87 | 8.620 | 9.360 | 2,486,347 | -1.32(-12.36%) |
Dec 09, 2021 | 11.16 | 11.47 | 10.43 | 10.68 | 732,129 | -0.72(-6.32%) |
Dec 08, 2021 | 11.34 | 12.00 | 11.01 | 11.40 | 912,345 | +0.29(+2.61%) |
Dec 07, 2021 | 12.26 | 12.76 | 10.96 | 11.11 | 2,817,351 | -1.07(-8.78%) |
Dec 06, 2021 | 11.48 | 12.62 | 10.90 | 12.18 | 1,811,904 | +0.82(+7.22%) |
Dec 03, 2021 | 11.70 | 12.34 | 11.21 | 11.36 | 1,117,053 | -0.36(-3.07%) |
Dec 02, 2021 | 10.58 | 11.78 | 10.50 | 11.72 | 1,232,433 | +1.16(+10.98%) |
Dec 01, 2021 | 11.15 | 11.36 | 10.21 | 10.56 | 1,300,813 | -0.65(-5.80%) |
Nov 30, 2021 | 9.990 | 11.34 | 9.860 | 11.21 | 1,648,384 | +1.12(+11.10%) |
Nov 29, 2021 | 10.00 | 10.38 | 9.350 | 10.09 | 1,236,910 | +0.25(+2.54%) |
Nov 26, 2021 | 9.570 | 10.20 | 9.420 | 9.840 | 952,452 | +0.12(+1.23%) |
Nov 24, 2021 | 8.940 | 9.950 | 8.760 | 9.720 | 849,323 | +0.64(+7.05%) |
Nov 23, 2021 | 8.890 | 9.470 | 8.650 | 9.080 | 982,705 | +0.19(+2.14%) |
Nov 22, 2021 | 8.420 | 9.060 | 8.110 | 8.890 | 1,137,848 | +0.43(+5.08%) |
Nov 19, 2021 | 8.120 | 8.770 | 8.120 | 8.460 | 966,882 | +0.34(+4.19%) |
Nov 18, 2021 | 8.340 | 8.644 | 8.020 | 8.120 | 793,460 | -0.14(-1.69%) |
Nov 17, 2021 | 8.500 | 8.670 | 7.966 | 8.260 | 775,283 | -0.33(-3.84%) |
Nov 16, 2021 | 7.960 | 8.600 | 7.700 | 8.590 | 1,342,746 | +0.61(+7.64%) |
Nov 15, 2021 | 8.360 | 8.480 | 7.950 | 7.980 | 537,298 | -0.45(-5.34%) |
Nov 12, 2021 | 8.620 | 8.680 | 8.390 | 8.430 | 332,604 | -0.28(-3.21%) |
Nov 11, 2021 | 8.640 | 8.890 | 8.480 | 8.710 | 681,155 | +0.07(+0.81%) |
Nov 10, 2021 | 8.750 | 8.640 | 1,215,925 | -0.26(-2.92%) | ||
Nov 09, 2021 | 7.340 | 9.010 | 7.320 | 8.900 | 2,131,431 | +0.45(+5.33%) |
Nov 08, 2021 | 9.270 | 9.350 | 8.310 | 8.450 | 755,672 | -0.87(-9.33%) |
Nov 05, 2021 | 9.660 | 9.770 | 9.070 | 9.320 | 770,134 | -0.29(-3.02%) |
Nov 04, 2021 | 9.810 | 10.00 | 9.340 | 9.610 | 594,818 | -0.21(-2.14%) |
Nov 03, 2021 | 10.00 | 10.57 | 9.710 | 9.820 | 608,923 | -0.18(-1.80%) |
Nov 02, 2021 | 9.710 | 10.00 | 9.370 | 10.00 | 668,797 | +0.34(+3.52%) |
Nov 01, 2021 | 9.160 | 10.17 | 9.440 | 9.660 | 1,581,936 | +0.51(+5.57%) |
Oct 29, 2021 | 8.330 | 9.240 | 8.330 | 9.150 | 1,163,015 | +0.88(+10.64%) |
Oct 28, 2021 | 7.930 | 8.400 | 7.870 | 8.270 | 776,602 | +0.34(+4.29%) |
Oct 27, 2021 | 7.850 | 8.240 | 7.850 | 7.930 | 566,163 | -0.10(-1.25%) |
Oct 26, 2021 | 8.290 | 8.030 | 570,777 | -0.25(-3.02%) | ||
Oct 25, 2021 | 8.030 | 8.450 | 7.950 | 8.280 | 629,762 | +0.21(+2.60%) |
Oct 22, 2021 | 8.390 | 8.450 | 7.990 | 8.070 | 601,986 | -0.34(-4.04%) |
Oct 21, 2021 | 8.310 | 8.995 | 8.110 | 8.410 | 1,169,222 | +0.05(+0.60%) |
Oct 20, 2021 | 8.730 | 8.730 | 8.200 | 8.360 | 683,278 | -0.08(-0.95%) |
Oct 19, 2021 | 8.250 | 8.910 | 8.220 | 8.440 | 860,210 | +0.09(+1.08%) |
Oct 18, 2021 | 8.510 | 8.920 | 8.340 | 8.350 | 728,041 | -0.26(-3.02%) |
Oct 15, 2021 | 8.990 | 8.990 | 8.530 | 8.610 | 995,650 | -0.54(-5.90%) |
Oct 14, 2021 | 9.150 | 9.360 | 8.820 | 9.150 | 1,356,766 | +0.01(+0.11%) |
Oct 13, 2021 | 8.340 | 9.350 | 7.830 | 9.140 | 2,278,403 | +0.70(+8.29%) |
Oct 12, 2021 | 7.800 | 8.970 | 7.710 | 8.440 | 1,585,949 | +0.41(+5.11%) |
Oct 11, 2021 | 6.960 | 8.240 | 6.960 | 8.030 | 3,173,511 | +1.19(+17.40%) |
Oct 08, 2021 | 7.730 | 7.750 | 6.550 | 6.840 | 2,794,965 | -1.05(-13.31%) |
Oct 07, 2021 | 8.320 | 8.336 | 7.680 | 7.890 | 943,712 | -0.41(-4.94%) |
Oct 06, 2021 | 8.270 | 8.680 | 7.900 | 8.300 | 1,856,214 | -0.02(-0.24%) |
Oct 05, 2021 | 7.760 | 8.370 | 7.650 | 8.320 | 1,509,845 | +0.63(+8.19%) |
Oct 04, 2021 | 7.910 | 7.959 | 7.400 | 7.690 | 2,102,379 | -0.42(-5.18%) |