Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.820 | 6.820 | 6.518 | 6.530 | 5,926 | +0.03(+0.46%) |
Dec 30, 2021 | 6.560 | 6.780 | 6.500 | 6.500 | 22,317 | -0.23(-3.42%) |
Dec 29, 2021 | 6.840 | 6.960 | 6.643 | 6.730 | 7,088 | -0.27(-3.86%) |
Dec 28, 2021 | 6.670 | 7.000 | 6.510 | 7.000 | 30,257 | +0.34(+5.11%) |
Dec 27, 2021 | 6.500 | 7.185 | 6.500 | 6.660 | 61,383 | -0.03(-0.45%) |
Dec 23, 2021 | 6.650 | 6.790 | 6.600 | 6.690 | 8,549 | +0.09(+1.36%) |
Dec 22, 2021 | 6.650 | 6.810 | 6.600 | 6.600 | 11,640 | -0.08(-1.20%) |
Dec 21, 2021 | 6.610 | 6.680 | 6.610 | 6.680 | 4,143 | +0.18(+2.77%) |
Dec 20, 2021 | 6.730 | 6.790 | 6.500 | 6.500 | 8,558 | -0.09(-1.37%) |
Dec 17, 2021 | 6.530 | 6.660 | 6.519 | 6.590 | 5,645 | +0.04(+0.61%) |
Dec 16, 2021 | 6.870 | 6.900 | 6.550 | 6.550 | 5,883 | -0.12(-1.80%) |
Dec 15, 2021 | 6.550 | 6.670 | 6.500 | 6.670 | 5,419 | +0.05(+0.76%) |
Dec 14, 2021 | 6.610 | 6.700 | 6.508 | 6.620 | 11,878 | -0.03(-0.45%) |
Dec 13, 2021 | 6.710 | 6.790 | 6.650 | 6.650 | 3,972 | -0.23(-3.34%) |
Dec 10, 2021 | 6.920 | 6.940 | 6.677 | 6.880 | 5,916 | +0.02(+0.29%) |
Dec 09, 2021 | 7.040 | 7.040 | 6.773 | 6.860 | 5,751 | -0.02(-0.29%) |
Dec 08, 2021 | 6.580 | 6.890 | 6.529 | 6.880 | 20,977 | +0.28(+4.24%) |
Dec 07, 2021 | 6.660 | 6.740 | 6.500 | 6.600 | 4,994 | +0.16(+2.48%) |
Dec 06, 2021 | 6.340 | 6.562 | 6.340 | 6.440 | 19,542 | +0.10(+1.58%) |
Dec 03, 2021 | 6.500 | 6.520 | 6.330 | 6.340 | 59,444 | -0.11(-1.71%) |
Dec 02, 2021 | 6.510 | 6.550 | 6.450 | 6.450 | 15,219 | -0.01(-0.15%) |
Dec 01, 2021 | 6.570 | 6.690 | 6.460 | 6.460 | 12,666 | -0.11(-1.67%) |
Nov 30, 2021 | 6.490 | 6.600 | 6.450 | 6.570 | 9,416 | -0.01(-0.15%) |
Nov 29, 2021 | 6.750 | 6.750 | 6.570 | 6.580 | 13,495 | -0.09(-1.35%) |
Nov 26, 2021 | 6.490 | 6.800 | 6.460 | 6.670 | 13,347 | -0.07(-1.04%) |
Nov 24, 2021 | 6.510 | 6.750 | 6.510 | 6.740 | 10,151 | +0.19(+2.90%) |
Nov 23, 2021 | 6.530 | 6.590 | 6.430 | 6.550 | 41,207 | +0.04(+0.61%) |
Nov 22, 2021 | 6.600 | 6.600 | 6.340 | 6.510 | 22,355 | -0.01(-0.15%) |
Nov 19, 2021 | 6.470 | 6.530 | 6.400 | 6.520 | 11,972 | -0.07(-1.06%) |
Nov 18, 2021 | 6.330 | 6.590 | 6.495 | 6.590 | 102,150 | +0.23(+3.62%) |
Nov 17, 2021 | 6.610 | 6.610 | 6.330 | 6.360 | 43,642 | -0.27(-4.07%) |
Nov 16, 2021 | 6.740 | 6.740 | 6.520 | 6.630 | 17,953 | -0.16(-2.36%) |
Nov 15, 2021 | 6.700 | 6.887 | 6.660 | 6.790 | 25,299 | +0.05(+0.74%) |
Nov 12, 2021 | 6.430 | 6.790 | 6.430 | 6.740 | 48,394 | +0.28(+4.33%) |
Nov 11, 2021 | 6.450 | 6.540 | 6.340 | 6.460 | 18,347 | +0.03(+0.47%) |
Nov 10, 2021 | 6.500 | 6.430 | 31,028 | -0.17(-2.58%) | ||
Nov 09, 2021 | 6.300 | 6.724 | 6.300 | 6.600 | 88,755 | +0.19(+2.96%) |
Nov 08, 2021 | 6.500 | 6.550 | 6.155 | 6.410 | 32,052 | -0.08(-1.23%) |
Nov 05, 2021 | 6.570 | 6.590 | 6.310 | 6.490 | 60,335 | -0.07(-1.07%) |
Nov 04, 2021 | 6.640 | 6.800 | 6.520 | 6.560 | 30,731 | -0.15(-2.24%) |
Nov 03, 2021 | 6.220 | 6.960 | 6.110 | 6.710 | 165,128 | +0.44(+7.02%) |
Nov 02, 2021 | 6.170 | 6.320 | 6.120 | 6.270 | 78,318 | +0.00(+0.00%) |
Nov 01, 2021 | 6.074 | 6.394 | 6.150 | 6.270 | 39,203 | +0.12(+1.95%) |
Oct 29, 2021 | 6.280 | 6.400 | 6.090 | 6.150 | 86,516 | -0.29(-4.50%) |
Oct 28, 2021 | 6.600 | 6.630 | 6.350 | 6.440 | 112,848 | -0.17(-2.57%) |
Oct 27, 2021 | 6.850 | 7.120 | 6.600 | 6.610 | 111,886 | -0.33(-4.76%) |
Oct 26, 2021 | 7.650 | 6.860 | 6.940 | 194,876 | -0.96(-12.15%) | |
Oct 25, 2021 | 6.790 | 8.110 | 6.790 | 7.900 | 438,720 | +0.38(+5.05%) |
Oct 22, 2021 | 6.880 | 7.600 | 6.300 | 7.520 | 1,409,913 | -1.61(-17.63%) |
Oct 21, 2021 | 8.640 | 10.63 | 7.930 | 9.130 | 26,643,358 | +1.49(+19.50%) |
Oct 20, 2021 | 6.290 | 8.720 | 6.080 | 7.640 | 7,126,478 | +1.36(+21.66%) |
Oct 19, 2021 | 5.940 | 6.500 | 5.730 | 6.280 | 91,871 | +0.39(+6.62%) |
Oct 18, 2021 | 6.150 | 6.340 | 5.890 | 5.890 | 27,723 | -0.26(-4.23%) |
Oct 15, 2021 | 6.200 | 6.520 | 6.100 | 6.150 | 92,466 | -0.13(-2.07%) |
Oct 14, 2021 | 6.550 | 6.550 | 6.040 | 6.280 | 38,332 | +0.07(+1.13%) |
Oct 13, 2021 | 6.190 | 6.390 | 6.070 | 6.210 | 40,289 | +0.14(+2.31%) |
Oct 12, 2021 | 5.690 | 6.350 | 5.690 | 6.070 | 85,253 | +0.30(+5.20%) |
Oct 11, 2021 | 5.640 | 5.820 | 5.480 | 5.770 | 15,706 | +0.16(+2.85%) |
Oct 08, 2021 | 5.510 | 5.790 | 5.234 | 5.610 | 56,810 | -0.04(-0.71%) |
Oct 07, 2021 | 5.370 | 5.740 | 5.250 | 5.650 | 89,146 | +0.40(+7.62%) |
Oct 06, 2021 | 5.330 | 5.510 | 5.249 | 5.250 | 44,891 | -0.05(-0.94%) |
Oct 05, 2021 | 5.280 | 5.460 | 5.240 | 5.300 | 12,679 | -0.06(-1.12%) |
Oct 04, 2021 | 5.240 | 5.370 | 5.150 | 5.360 | 20,948 | +0.03(+0.56%) |