Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.163 | 6.263 | 6.133 | 6.193 | 562,677 | +0.04(+0.65%) |
Dec 30, 2021 | 6.343 | 6.482 | 6.088 | 6.153 | 853,307 | -0.19(-2.99%) |
Dec 29, 2021 | 6.353 | 6.442 | 6.258 | 6.343 | 914,786 | -0.04(-0.62%) |
Dec 28, 2021 | 6.432 | 6.482 | 6.263 | 6.382 | 799,360 | -0.06(-0.93%) |
Dec 27, 2021 | 6.387 | 6.522 | 6.258 | 6.442 | 647,636 | +0.02(+0.31%) |
Dec 23, 2021 | 6.323 | 6.427 | 6.243 | 6.422 | 634,137 | +0.10(+1.58%) |
Dec 22, 2021 | 6.183 | 6.378 | 6.133 | 6.323 | 920,295 | +0.12(+1.93%) |
Dec 21, 2021 | 5.994 | 6.268 | 5.994 | 6.203 | 1,094,947 | +0.30(+5.07%) |
Dec 20, 2021 | 5.635 | 5.934 | 5.565 | 5.904 | 1,744,812 | +0.10(+1.72%) |
Dec 17, 2021 | 5.565 | 5.884 | 5.435 | 5.804 | 1,400,537 | +0.15(+2.65%) |
Dec 16, 2021 | 6.173 | 6.173 | 5.610 | 5.654 | 1,473,746 | -0.34(-5.66%) |
Dec 15, 2021 | 5.884 | 6.023 | 5.525 | 5.994 | 1,443,319 | +0.08(+1.35%) |
Dec 14, 2021 | 5.954 | 6.083 | 5.784 | 5.914 | 1,388,514 | -0.17(-2.79%) |
Dec 13, 2021 | 6.303 | 6.313 | 6.033 | 6.083 | 817,540 | -0.24(-3.85%) |
Dec 10, 2021 | 6.642 | 6.672 | 6.303 | 6.327 | 1,020,163 | -0.22(-3.29%) |
Dec 09, 2021 | 6.722 | 6.831 | 6.467 | 6.542 | 823,266 | -0.26(-3.79%) |
Dec 08, 2021 | 6.632 | 6.971 | 6.532 | 6.800 | 1,594,775 | +0.24(+3.74%) |
Dec 07, 2021 | 6.273 | 6.751 | 6.163 | 6.555 | 1,716,207 | +0.49(+8.11%) |
Dec 06, 2021 | 5.814 | 6.218 | 5.734 | 6.063 | 1,557,771 | +0.16(+2.70%) |
Dec 03, 2021 | 5.974 | 5.969 | 5.784 | 5.904 | 1,891,930 | -0.30(-4.82%) |
Dec 02, 2021 | 5.974 | 6.233 | 5.699 | 6.203 | 1,955,934 | +0.28(+4.71%) |
Dec 01, 2021 | 6.183 | 6.607 | 5.914 | 5.924 | 1,987,122 | -0.07(-1.16%) |
Nov 30, 2021 | 6.183 | 6.243 | 5.779 | 5.994 | 1,411,014 | -0.26(-4.11%) |
Nov 29, 2021 | 6.333 | 6.392 | 6.073 | 6.251 | 1,018,359 | +0.06(+0.93%) |
Nov 26, 2021 | 6.343 | 6.442 | 5.964 | 6.193 | 789,327 | -0.56(-8.27%) |
Nov 24, 2021 | 6.442 | 6.766 | 6.163 | 6.751 | 1,340,299 | +0.14(+2.16%) |
Nov 23, 2021 | 6.472 | 6.692 | 6.353 | 6.608 | 1,233,235 | +0.11(+1.71%) |
Nov 22, 2021 | 5.884 | 6.557 | 5.864 | 6.497 | 1,552,261 | +0.50(+8.40%) |
Nov 19, 2021 | 5.974 | 6.223 | 5.914 | 5.994 | 1,621,185 | -0.02(-0.33%) |
Nov 18, 2021 | 6.333 | 6.023 | 5.944 | 6.013 | 5,363,679 | -0.29(-4.59%) |
Nov 17, 2021 | 6.223 | 7.220 | 6.193 | 6.303 | 3,994,495 | -0.15(-2.32%) |
Nov 16, 2021 | 6.732 | 6.732 | 6.303 | 6.452 | 2,852,022 | -0.33(-4.85%) |
Nov 15, 2021 | 6.961 | 6.961 | 6.727 | 6.781 | 1,412,351 | -0.18(-2.58%) |
Nov 12, 2021 | 6.951 | 7.011 | 6.771 | 6.961 | 1,231,617 | +0.01(+0.14%) |
Nov 11, 2021 | 6.682 | 6.978 | 6.602 | 6.951 | 2,234,464 | +0.44(+6.74%) |
Nov 10, 2021 | 6.811 | 6.512 | 2,032,929 | -0.42(-6.04%) | ||
Nov 09, 2021 | 7.180 | 7.270 | 6.811 | 6.931 | 1,522,206 | -0.24(-3.34%) |
Nov 08, 2021 | 6.981 | 7.455 | 6.861 | 7.170 | 3,656,849 | +0.29(+4.20%) |
Nov 05, 2021 | 6.712 | 6.891 | 6.562 | 6.881 | 2,605,305 | +0.23(+3.45%) |
Nov 04, 2021 | 6.971 | 6.971 | 6.552 | 6.652 | 1,342,320 | -0.22(-3.19%) |
Nov 03, 2021 | 6.801 | 7.021 | 6.761 | 6.871 | 1,078,935 | -0.02(-0.29%) |
Nov 02, 2021 | 6.981 | 6.991 | 6.492 | 6.891 | 2,326,298 | -0.09(-1.29%) |
Nov 01, 2021 | 6.682 | 7.160 | 6.612 | 6.981 | 2,308,610 | +0.37(+5.58%) |
Oct 29, 2021 | 6.941 | 6.981 | 6.512 | 6.612 | 3,944,956 | -0.35(-5.01%) |
Oct 28, 2021 | 6.881 | 7.051 | 6.811 | 6.961 | 858,685 | +0.11(+1.60%) |
Oct 27, 2021 | 7.001 | 7.110 | 6.791 | 6.851 | 1,683,572 | -0.22(-3.10%) |
Oct 26, 2021 | 7.120 | 7.071 | 2,186,073 | -0.11(-1.53%) | ||
Oct 25, 2021 | 7.430 | 7.450 | 7.150 | 7.180 | 1,194,389 | -0.19(-2.57%) |
Oct 22, 2021 | 7.280 | 7.559 | 7.370 | 1,131,853 | +0.14(+1.93%) | |
Oct 21, 2021 | 7.569 | 7.609 | 7.180 | 7.230 | 1,517,117 | -0.38(-4.98%) |
Oct 20, 2021 | 7.539 | 7.674 | 7.370 | 7.609 | 1,223,257 | -0.01(-0.13%) |
Oct 19, 2021 | 7.529 | 7.838 | 7.330 | 7.619 | 1,677,935 | +0.10(+1.33%) |
Oct 18, 2021 | 7.679 | 7.829 | 7.455 | 7.519 | 1,559,822 | -0.15(-1.95%) |
Oct 15, 2021 | 7.599 | 7.848 | 7.295 | 7.669 | 3,771,264 | -0.08(-1.03%) |
Oct 14, 2021 | 8.118 | 8.147 | 7.569 | 7.749 | 1,722,382 | -0.16(-2.02%) |
Oct 13, 2021 | 7.619 | 7.978 | 7.390 | 7.908 | 1,664,676 | +0.28(+3.66%) |
Oct 12, 2021 | 7.689 | 7.988 | 7.504 | 7.629 | 2,798,450 | +0.00(+0.00%) |
Oct 11, 2021 | 7.858 | 8.038 | 7.619 | 7.629 | 1,860,129 | -0.15(-1.92%) |
Oct 08, 2021 | 8.118 | 8.148 | 7.669 | 7.779 | 1,716,280 | -0.28(-3.47%) |
Oct 07, 2021 | 8.168 | 8.237 | 7.749 | 8.058 | 2,513,219 | -0.01(-0.12%) |
Oct 06, 2021 | 8.347 | 8.347 | 7.709 | 8.068 | 3,691,585 | -0.55(-6.37%) |
Oct 05, 2021 | 9.394 | 9.514 | 8.387 | 8.616 | 2,546,884 | -0.61(-6.59%) |
Oct 04, 2021 | 9.434 | 9.913 | 9.175 | 9.225 | 2,837,444 | -0.01(-0.11%) |